4.89
+0.09(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.78 | 4.89 | 4.89 | 5 | 4.72 | 778,871 |
| October 16, 2025 | 4.89 | 4.8 | 4.8 | 4.99 | 4.6 | 858,129 |
| October 15, 2025 | 4.65 | 4.89 | 4.89 | 4.95 | 4.53 | 553,260 |
| October 14, 2025 | 4.48 | 4.58 | 4.58 | 4.78 | 4.36 | 1.35M |
| October 13, 2025 | 4.75 | 4.55 | 4.55 | 4.79 | 4.45 | 452,400 |
| October 10, 2025 | 4.9 | 4.72 | 4.72 | 5 | 4.4 | 1.04M |
| October 09, 2025 | 4.88 | 5.03 | 5.03 | 5.11 | 4.83 | 715,117 |
| October 08, 2025 | 4.99 | 4.87 | 4.87 | 5.2 | 4.7 | 1.3M |
| October 07, 2025 | 5.02 | 4.91 | 4.91 | 5.19 | 4.77 | 1.32M |
| October 06, 2025 | 5.05 | 4.96 | 4.96 | 5.17 | 4.87 | 939,600 |
| October 03, 2025 | 5.11 | 5.13 | 5.13 | 5.36 | 4.94 | 1.45M |
| October 02, 2025 | 4.8 | 5.08 | 5.08 | 5.18 | 4.77 | 2.24M |
| October 01, 2025 | 5.1 | 4.71 | 4.71 | 5.1 | 4.49 | 3.6M |
| September 30, 2025 | 4.5 | 4.62 | 4.62 | 4.85 | 4.33 | 3.08M |
| September 29, 2025 | 5 | 4.64 | 4.64 | 5.18 | 4.63 | 4.21M |
| September 26, 2025 | 5.35 | 5.07 | 5.07 | 5.35 | 4.57 | 5.98M |
| September 25, 2025 | 5.9 | 5.88 | 5.88 | 6.34 | 4.9 | 125.1M |
| September 24, 2025 | 1.95 | 2.66 | 2.66 | 2.73 | 1.95 | 34.21M |
| September 23, 2025 | 2.15 | 1.95 | 1.95 | 2.23 | 1.95 | 450,216 |
| September 22, 2025 | 1.86 | 2.12 | 2.12 | 2.24 | 1.86 | 645,812 |
| September 19, 2025 | 2.1 | 1.88 | 1.88 | 2.16 | 1.82 | 763,918 |
| September 18, 2025 | 1.9 | 2.05 | 2.05 | 2.15 | 1.85 | 917,900 |
| September 17, 2025 | 1.98 | 1.87 | 1.87 | 2.04 | 1.8 | 609,200 |
| September 16, 2025 | 1.6 | 1.94 | 1.94 | 2.1 | 1.6 | 3.2M |
| September 15, 2025 | 1.49 | 1.59 | 1.59 | 1.62 | 1.47 | 586,579 |
| September 12, 2025 | 1.43 | 1.48 | 1.48 | 1.6 | 1.43 | 557,600 |
| September 11, 2025 | 1.42 | 1.35 | 1.35 | 1.47 | 1.35 | 1.56M |
| September 10, 2025 | 1.57 | 1.4 | 1.4 | 1.59 | 1.38 | 640,623 |
| September 09, 2025 | 1.58 | 1.48 | 1.48 | 1.85 | 1.47 | 875,074 |
| September 08, 2025 | 1.42 | 1.49 | 1.49 | 1.54 | 1.41 | 280,200 |
| September 05, 2025 | 1.3 | 1.4 | 1.4 | 1.4 | 1.3 | 202,905 |
| September 04, 2025 | 1.22 | 1.28 | 1.28 | 1.32 | 1.21 | 146,584 |
| September 03, 2025 | 1.18 | 1.19 | 1.19 | 1.23 | 1.17 | 178,035 |
| September 02, 2025 | 1.17 | 1.2 | 1.2 | 1.22 | 1.17 | 151,038 |
| August 29, 2025 | 1.22 | 1.16 | 1.16 | 1.24 | 1.13 | 176,508 |
| August 28, 2025 | 1.25 | 1.22 | 1.22 | 1.3 | 1.2 | 241,310 |
| August 27, 2025 | 1.27 | 1.24 | 1.24 | 1.32 | 1.23 | 437,101 |
| August 26, 2025 | 1.26 | 1.27 | 1.27 | 1.32 | 1.25 | 135,717 |
| August 25, 2025 | 1.32 | 1.31 | 1.31 | 1.36 | 1.28 | 214,828 |
| August 22, 2025 | 1.27 | 1.32 | 1.32 | 1.35 | 1.25 | 241,290 |
| August 21, 2025 | 1.23 | 1.25 | 1.25 | 1.27 | 1.2 | 268,048 |
| August 20, 2025 | 1.24 | 1.23 | 1.23 | 1.29 | 1.22 | 188,144 |
| August 19, 2025 | 1.31 | 1.24 | 1.24 | 1.35 | 1.23 | 78,045 |
| August 18, 2025 | 1.3 | 1.3 | 1.3 | 1.33 | 1.2 | 553,500 |
| August 15, 2025 | 1.33 | 1.29 | 1.29 | 1.37 | 1.26 | 319,700 |
| August 14, 2025 | 1.15 | 1.29 | 1.29 | 1.38 | 1.14 | 921,100 |
| August 13, 2025 | 1.14 | 1.13 | 1.13 | 1.22 | 1.09 | 1.18M |
| August 12, 2025 | 1.05 | 1.14 | 1.14 | 1.14 | 1.01 | 469,341 |
| August 11, 2025 | 1.1 | 1.01 | 1.01 | 1.1 | 1.01 | 362,314 |
| August 08, 2025 | 1.18 | 1.07 | 1.07 | 1.21 | 1.06 | 298,638 |
| August 07, 2025 | 1.37 | 1.19 | 1.19 | 1.43 | 1.19 | 871,900 |
| August 06, 2025 | 1.32 | 1.37 | 1.37 | 1.43 | 1.25 | 135,900 |
| August 05, 2025 | 1.35 | 1.32 | 1.32 | 1.39 | 1.3 | 107,234 |
| August 04, 2025 | 1.32 | 1.33 | 1.33 | 1.37 | 1.27 | 96,740 |
| August 01, 2025 | 1.33 | 1.32 | 1.32 | 1.36 | 1.27 | 64,100 |
| July 31, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.29 | 123,018 |
| July 30, 2025 | 1.41 | 1.38 | 1.38 | 1.43 | 1.31 | 114,673 |
| July 29, 2025 | 1.45 | 1.38 | 1.38 | 1.45 | 1.34 | 79,200 |
| July 28, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.43 | 172,300 |
| July 25, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.39 | 105,037 |