4.31
+0.076(+1.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.12 | 425,551 |
| October 01, 2025 | 4.25 | 4.24 | 4.24 | 4.35 | 4.14 | 1.14M |
| September 30, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 3.99 | 706,801 |
| September 29, 2025 | 4.12 | 4.26 | 4.26 | 4.29 | 4.1 | 1.25M |
| September 26, 2025 | 4.63 | 4.1 | 4.1 | 4.68 | 3.95 | 970,999 |
| September 25, 2025 | 4.81 | 4.68 | 4.68 | 4.84 | 4.64 | 460,207 |
| September 24, 2025 | 4.75 | 4.9 | 4.9 | 4.99 | 4.72 | 1.18M |
| September 23, 2025 | 4.77 | 4.76 | 4.76 | 4.89 | 4.74 | 328,206 |
| September 22, 2025 | 4.6 | 4.72 | 4.72 | 4.72 | 4.51 | 1.71M |
| September 19, 2025 | 4.77 | 4.58 | 4.58 | 4.77 | 4.56 | 629,907 |
| September 18, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.6 | 420,511 |
| September 17, 2025 | 4.9 | 4.62 | 4.62 | 4.93 | 4.59 | 509,400 |
| September 16, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.84 | 477,588 |
| September 15, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.85 | 645,811 |
| September 12, 2025 | 5.04 | 4.93 | 4.93 | 5.09 | 4.89 | 731,686 |
| September 11, 2025 | 4.91 | 5.04 | 5.04 | 5.1 | 4.91 | 693,045 |
| September 10, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.75 | 729,718 |
| September 09, 2025 | 4.79 | 4.89 | 4.89 | 4.93 | 4.78 | 408,428 |
| September 08, 2025 | 5.05 | 4.77 | 4.77 | 5.09 | 4.76 | 2.27M |
| September 05, 2025 | 5.03 | 5 | 5.01 | 5.11 | 4.86 | 398,860 |
| September 04, 2025 | 4.97 | 5.03 | 5.03 | 5.14 | 4.93 | 549,308 |
| September 03, 2025 | 4.94 | 4.96 | 4.96 | 5.06 | 4.91 | 1.91M |
| September 02, 2025 | 5.03 | 4.9 | 4.9 | 5.2 | 4.89 | 1.12M |
| August 29, 2025 | 5.1 | 5.15 | 5.15 | 5.17 | 5.06 | 314,498 |
| August 28, 2025 | 4.9 | 5.12 | 5.12 | 5.15 | 4.9 | 486,205 |
| August 27, 2025 | 4.82 | 4.84 | 4.84 | 5.09 | 4.82 | 535,227 |
| August 26, 2025 | 4.71 | 4.82 | 4.82 | 4.89 | 4.7 | 443,800 |
| August 25, 2025 | 4.84 | 4.67 | 4.67 | 4.84 | 4.66 | 927,216 |
| August 22, 2025 | 4.54 | 4.89 | 4.89 | 4.95 | 4.51 | 1.26M |
| August 21, 2025 | 4.54 | 4.47 | 4.47 | 4.58 | 4.44 | 388,000 |
| August 20, 2025 | 4.41 | 4.58 | 4.58 | 4.62 | 4.41 | 362,900 |
| August 19, 2025 | 4.67 | 4.48 | 4.48 | 4.75 | 4.46 | 490,648 |
| August 18, 2025 | 4.74 | 4.58 | 4.58 | 4.75 | 4.55 | 307,248 |
| August 15, 2025 | 4.71 | 4.73 | 4.73 | 4.89 | 4.69 | 520,504 |
| August 14, 2025 | 4.84 | 4.7 | 4.7 | 4.86 | 4.65 | 488,407 |
| August 13, 2025 | 4.99 | 4.91 | 4.91 | 5 | 4.82 | 592,500 |
| August 12, 2025 | 4.62 | 4.89 | 4.89 | 4.94 | 4.46 | 875,598 |
| August 11, 2025 | 4.59 | 4.62 | 4.62 | 4.82 | 4.51 | 756,800 |
| August 08, 2025 | 4.06 | 4.56 | 4.56 | 4.67 | 3.58 | 1.4M |
| August 07, 2025 | 4.52 | 4.52 | 4.52 | 4.72 | 4.46 | 835,300 |
| August 06, 2025 | 4.56 | 4.5 | 4.5 | 4.59 | 4.47 | 832,000 |
| August 05, 2025 | 4.64 | 4.53 | 4.53 | 4.67 | 4.5 | 462,405 |
| August 04, 2025 | 4.56 | 4.6 | 4.6 | 4.69 | 4.48 | 742,336 |
| August 01, 2025 | 4.55 | 4.51 | 4.51 | 4.61 | 4.36 | 1.55M |
| July 31, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.57 | 434,713 |
| July 30, 2025 | 4.78 | 4.66 | 4.66 | 4.82 | 4.59 | 486,528 |
| July 29, 2025 | 5.05 | 4.77 | 4.77 | 5.08 | 4.76 | 321,675 |
| July 28, 2025 | 5.05 | 5.02 | 5.02 | 5.15 | 4.92 | 610,435 |
| July 25, 2025 | 4.79 | 5.03 | 5.03 | 5.04 | 4.67 | 1.35M |
| July 24, 2025 | 4.96 | 4.75 | 4.75 | 4.96 | 4.74 | 506,701 |
| July 23, 2025 | 4.91 | 4.98 | 4.98 | 5.01 | 4.82 | 646,411 |
| July 22, 2025 | 4.56 | 4.82 | 4.82 | 4.91 | 4.56 | 774,827 |
| July 21, 2025 | 4.41 | 4.56 | 4.56 | 4.59 | 4.3 | 957,600 |
| July 18, 2025 | 4.45 | 4.37 | 4.37 | 4.48 | 4.32 | 347,413 |
| July 17, 2025 | 4.45 | 4.36 | 4.36 | 4.49 | 4.29 | 841,078 |
| July 16, 2025 | 4.05 | 4.47 | 4.47 | 4.47 | 4.01 | 1.03M |
| July 15, 2025 | 3.9 | 4.03 | 4.03 | 4.28 | 3.77 | 2.82M |
| July 14, 2025 | 4.28 | 4.49 | 4.49 | 4.53 | 4.28 | 832,924 |
| July 11, 2025 | 4.37 | 4.3 | 4.3 | 4.41 | 4.28 | 525,700 |
| July 10, 2025 | 4.44 | 4.4 | 4.4 | 4.59 | 4.38 | 636,442 |