4.77
-0.075(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.84 | 4.77 | 4.77 | 4.86 | 4.75 | 1.17M |
| October 17, 2025 | 4.82 | 4.85 | 4.85 | 4.86 | 4.76 | 854,048 |
| October 16, 2025 | 4.89 | 4.81 | 4.81 | 4.9 | 4.81 | 790,100 |
| October 15, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.88 | 549,200 |
| October 14, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.86 | 544,908 |
| October 13, 2025 | 4.96 | 4.95 | 4.9 | 4.97 | 4.93 | 881,459 |
| October 10, 2025 | 4.98 | 4.94 | 4.89 | 4.99 | 4.94 | 967,200 |
| October 09, 2025 | 4.97 | 4.98 | 4.93 | 4.98 | 4.96 | 496,409 |
| October 08, 2025 | 4.96 | 4.98 | 4.93 | 4.99 | 4.96 | 570,600 |
| October 07, 2025 | 4.97 | 4.99 | 4.99 | 4.99 | 4.97 | 638,200 |
| October 06, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 585,938 |
| October 03, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.96 | 510,441 |
| October 02, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.96 | 630,745 |
| October 01, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 1.16M |
| September 30, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.91 | 724,200 |
| September 29, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.9 | 579,108 |
| September 26, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.9 | 610,885 |
| September 25, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.91 | 526,200 |
| September 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.9 | 408,631 |
| September 23, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.9 | 431,261 |
| September 22, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.91 | 462,308 |
| September 19, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.91 | 347,517 |
| September 18, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.9 | 831,220 |
| September 17, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.9 | 417,402 |
| September 16, 2025 | 4.91 | 4.9 | 4.9 | 4.94 | 4.9 | 685,655 |
| September 15, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 837,633 |
| September 12, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.93 | 797,359 |
| September 11, 2025 | 4.99 | 4.99 | 4.94 | 5 | 4.96 | 1.12M |
| September 10, 2025 | 5.02 | 4.99 | 4.94 | 5.02 | 4.97 | 864,043 |
| September 09, 2025 | 5.04 | 5 | 4.95 | 5.04 | 4.99 | 896,000 |
| September 08, 2025 | 5 | 5.02 | 4.97 | 5.04 | 4.99 | 783,300 |
| September 05, 2025 | 4.99 | 5 | 5 | 5 | 4.97 | 784,582 |
| September 04, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.94 | 999,554 |
| September 03, 2025 | 4.96 | 4.94 | 4.94 | 4.97 | 4.93 | 1.08M |
| September 02, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 853,800 |
| August 29, 2025 | 4.95 | 4.96 | 4.96 | 4.96 | 4.94 | 559,385 |
| August 28, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.92 | 443,758 |
| August 27, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.91 | 579,900 |
| August 26, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 468,514 |
| August 25, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.9 | 464,500 |
| August 22, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.89 | 466,700 |
| August 21, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.88 | 348,303 |
| August 20, 2025 | 4.86 | 4.89 | 4.89 | 4.89 | 4.86 | 350,161 |
| August 19, 2025 | 4.87 | 4.88 | 4.88 | 4.88 | 4.87 | 316,100 |
| August 18, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.86 | 397,729 |
| August 15, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.85 | 419,305 |
| August 14, 2025 | 4.87 | 4.87 | 4.87 | 4.91 | 4.85 | 551,515 |
| August 13, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.85 | 734,909 |
| August 12, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.86 | 552,917 |
| August 11, 2025 | 4.9 | 4.86 | 4.86 | 4.91 | 4.86 | 734,415 |
| August 08, 2025 | 4.96 | 4.96 | 4.91 | 4.97 | 4.95 | 710,100 |
| August 07, 2025 | 4.96 | 4.95 | 4.9 | 4.96 | 4.94 | 479,113 |
| August 06, 2025 | 4.93 | 4.96 | 4.91 | 4.97 | 4.92 | 836,000 |
| August 05, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.9 | 741,900 |
| August 04, 2025 | 4.89 | 4.91 | 4.86 | 4.91 | 4.89 | 565,400 |
| August 01, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | 511,960 |
| July 31, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.86 | 340,905 |
| July 30, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.84 | 454,679 |
| July 29, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.84 | 351,334 |
| July 28, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.83 | 438,748 |