4.00
-0.02(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.08 | 4.02 | 4.02 | 4.12 | 3.82 | 3.93M |
| October 01, 2025 | 4.23 | 4.02 | 4.02 | 4.44 | 3.98 | 5.74M |
| September 30, 2025 | 4.46 | 4.17 | 4.17 | 4.59 | 3.95 | 7.18M |
| September 29, 2025 | 4.55 | 4.33 | 4.33 | 4.84 | 4.15 | 4.32M |
| September 26, 2025 | 4.36 | 4.51 | 4.51 | 4.72 | 4.18 | 4.26M |
| September 25, 2025 | 4.13 | 4.43 | 4.43 | 4.88 | 4.02 | 8.25M |
| September 24, 2025 | 4.14 | 4.24 | 4.24 | 4.35 | 3.98 | 6.74M |
| September 23, 2025 | 4.96 | 4.04 | 4.04 | 4.98 | 3.9 | 9.45M |
| September 22, 2025 | 5 | 4.99 | 4.99 | 5.6 | 4.57 | 12.8M |
| September 19, 2025 | 4.3 | 5.09 | 5.09 | 5.09 | 3.95 | 9.61M |
| September 18, 2025 | 4.53 | 4.26 | 4.26 | 4.64 | 4.21 | 5.46M |
| September 17, 2025 | 4.15 | 4.64 | 4.64 | 5.09 | 4.06 | 14.49M |
| September 16, 2025 | 4.27 | 4.13 | 4.13 | 4.41 | 4.02 | 3.34M |
| September 15, 2025 | 4.49 | 4.27 | 4.27 | 4.69 | 4.12 | 5.17M |
| September 12, 2025 | 4.98 | 4.34 | 4.34 | 5.05 | 4.24 | 8.59M |
| September 11, 2025 | 4.13 | 5 | 5 | 5.44 | 3.94 | 37.77M |
| September 10, 2025 | 4.21 | 3.85 | 3.85 | 4.25 | 3.75 | 6.17M |
| September 09, 2025 | 4.59 | 4.21 | 4.21 | 4.59 | 3.83 | 6.36M |
| September 08, 2025 | 5.27 | 4.25 | 4.25 | 5.72 | 4.06 | 14.29M |
| September 05, 2025 | 5.45 | 5.11 | 5.11 | 6.03 | 4.8 | 21.97M |
| September 04, 2025 | 4.92 | 4.88 | 4.88 | 5.7 | 4.18 | 15.57M |
| September 03, 2025 | 5.28 | 4.98 | 4.98 | 5.45 | 4.81 | 7.49M |
| September 02, 2025 | 4.65 | 5.11 | 5.11 | 5.68 | 4.61 | 14.72M |
| August 29, 2025 | 4.98 | 5.15 | 5.15 | 5.45 | 4.6 | 22.93M |
| August 28, 2025 | 3.76 | 6.23 | 6.23 | 6.35 | 3.56 | 108.72M |
| August 27, 2025 | 3.86 | 3.36 | 3.36 | 4 | 3.26 | 8.27M |
| August 26, 2025 | 4.17 | 3.73 | 3.73 | 4.6 | 3.26 | 48.1M |
| August 25, 2025 | 2.04 | 3.64 | 3.64 | 4.93 | 2.01 | 161.68M |
| August 22, 2025 | 1.3 | 1.55 | 1.55 | 1.63 | 1.3 | 3.43M |
| August 21, 2025 | 1.29 | 1.34 | 1.34 | 1.42 | 1.23 | 358,945 |
| August 20, 2025 | 1.33 | 1.31 | 1.31 | 1.37 | 1.28 | 477,100 |
| August 19, 2025 | 1.53 | 1.36 | 1.36 | 1.58 | 1.33 | 987,500 |
| August 18, 2025 | 1.4 | 1.47 | 1.47 | 1.6 | 1.38 | 1.37M |
| August 15, 2025 | 1.62 | 1.43 | 1.43 | 1.7 | 1.42 | 1.3M |
| August 14, 2025 | 1.3 | 1.51 | 1.51 | 1.6 | 1.27 | 1.47M |
| August 13, 2025 | 1.42 | 1.3 | 1.3 | 1.43 | 1.27 | 635,647 |
| August 12, 2025 | 1.22 | 1.39 | 1.39 | 1.41 | 1.22 | 1.1M |
| August 11, 2025 | 1.17 | 1.24 | 1.24 | 1.28 | 1.14 | 746,500 |
| August 08, 2025 | 1.03 | 1.16 | 1.16 | 1.23 | 1.02 | 932,838 |
| August 07, 2025 | 1.01 | 1.05 | 1.05 | 1.07 | 0.97 | 1.4M |
| August 06, 2025 | 1.07 | 1.08 | 1.08 | 1.09 | 0.99 | 1.33M |
| August 05, 2025 | 1.35 | 1.12 | 1.12 | 1.44 | 1.07 | 6.61M |
| August 04, 2025 | 1.33 | 1.2 | 1.2 | 1.36 | 1.17 | 2.82M |
| August 01, 2025 | 1.4 | 1.22 | 1.22 | 1.6 | 1.18 | 1.23M |
| July 31, 2025 | 1.45 | 1.24 | 1.24 | 1.49 | 1.22 | 362,137 |
| July 30, 2025 | 1.47 | 1.36 | 1.36 | 1.49 | 1.33 | 368,672 |
| July 29, 2025 | 1.61 | 1.42 | 1.42 | 1.64 | 1.35 | 565,942 |
| July 28, 2025 | 1.81 | 1.63 | 1.63 | 1.92 | 1.58 | 774,247 |
| July 25, 2025 | 2.01 | 1.8 | 1.8 | 2.08 | 1.73 | 849,998 |
| July 24, 2025 | 2.47 | 1.94 | 1.94 | 2.65 | 1.88 | 2M |
| July 23, 2025 | 2.72 | 2.29 | 2.29 | 2.82 | 2.12 | 1.21M |
| July 22, 2025 | 3.53 | 2.83 | 2.83 | 3.8 | 2.75 | 3.07M |
| July 21, 2025 | 2.32 | 3.11 | 3.11 | 4.95 | 2.28 | 25.76M |
| July 18, 2025 | 2.23 | 2.14 | 2.14 | 2.27 | 1.91 | 540,900 |
| July 17, 2025 | 2.58 | 2.23 | 2.23 | 3.94 | 2.03 | 8.14M |
| July 16, 2025 | 1.77 | 2.32 | 2.32 | 2.39 | 1.63 | 578,930 |
| July 15, 2025 | 1.36 | 1.71 | 1.71 | 1.74 | 1.36 | 262,409 |
| July 14, 2025 | 1.46 | 1.39 | 1.39 | 1.46 | 1.31 | 86,200 |
| July 11, 2025 | 1.52 | 1.42 | 1.42 | 1.52 | 1.38 | 99,100 |
| July 10, 2025 | 1.45 | 1.45 | 1.45 | 1.51 | 1.43 | 126,537 |