4.25
+0.055(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.3 | 4.19 | 4.19 | 4.36 | 4.14 | 1.65M |
| September 29, 2025 | 4.1 | 4.34 | 4.34 | 4.46 | 4.08 | 2.32M |
| September 26, 2025 | 4.1 | 4.13 | 4.13 | 4.2 | 4.03 | 2.38M |
| September 25, 2025 | 4.1 | 4.05 | 4.05 | 4.11 | 4 | 1.78M |
| September 24, 2025 | 4.22 | 4.16 | 4.16 | 4.31 | 3.9 | 4.72M |
| September 23, 2025 | 3.29 | 4.33 | 4.33 | 4.39 | 3.28 | 15.61M |
| September 22, 2025 | 3.2 | 3.27 | 3.27 | 3.31 | 3.12 | 3.9M |
| September 19, 2025 | 3.4 | 3.22 | 3.22 | 3.49 | 3.21 | 9.16M |
| September 18, 2025 | 4.12 | 3.46 | 3.46 | 4.44 | 3.12 | 27.68M |
| September 17, 2025 | 5.79 | 5.71 | 5.71 | 5.93 | 5.7 | 2.26M |
| September 16, 2025 | 5.65 | 5.79 | 5.79 | 5.84 | 5.61 | 2.82M |
| September 15, 2025 | 5.72 | 5.67 | 5.67 | 5.81 | 5.6 | 2.46M |
| September 12, 2025 | 6 | 5.73 | 5.73 | 6 | 5.7 | 1.38M |
| September 11, 2025 | 5.9 | 6.01 | 6.01 | 6.15 | 5.87 | 2.42M |
| September 10, 2025 | 5.85 | 5.99 | 5.99 | 6 | 5.74 | 2.06M |
| September 09, 2025 | 6.1 | 5.82 | 5.82 | 6.17 | 5.76 | 1.42M |
| September 08, 2025 | 6.24 | 6.04 | 6.04 | 6.33 | 5.99 | 2.47M |
| September 05, 2025 | 5.92 | 6.33 | 6.33 | 6.5 | 5.74 | 3.07M |
| September 04, 2025 | 5.76 | 5.81 | 5.81 | 5.87 | 5.65 | 2.23M |
| September 03, 2025 | 5.96 | 5.9 | 5.9 | 6.15 | 5.81 | 2.55M |
| September 02, 2025 | 5.52 | 5.9 | 5.9 | 6.01 | 5.52 | 3.91M |
| August 29, 2025 | 5.36 | 5.4 | 5.4 | 5.54 | 5.33 | 2.26M |
| August 28, 2025 | 5.55 | 5.38 | 5.38 | 5.66 | 5.37 | 1.29M |
| August 27, 2025 | 5.67 | 5.53 | 5.53 | 5.72 | 5.44 | 1.37M |
| August 26, 2025 | 5.49 | 5.68 | 5.68 | 5.74 | 5.44 | 1.21M |
| August 25, 2025 | 5.65 | 5.49 | 5.49 | 5.91 | 5.48 | 1.62M |
| August 22, 2025 | 5.6 | 5.67 | 5.67 | 5.82 | 5.53 | 2.27M |
| August 21, 2025 | 5.17 | 5.6 | 5.6 | 5.68 | 5.08 | 2.69M |
| August 20, 2025 | 5.23 | 5.25 | 5.25 | 5.41 | 5.19 | 1.77M |
| August 19, 2025 | 5.37 | 5.28 | 5.28 | 5.4 | 5.22 | 1.87M |
| August 18, 2025 | 5.42 | 5.33 | 5.33 | 5.48 | 5.18 | 2.81M |
| August 15, 2025 | 5.72 | 5.56 | 5.56 | 5.84 | 5.35 | 5.77M |
| August 14, 2025 | 5.15 | 5.35 | 5.35 | 5.45 | 5.08 | 4.26M |
| August 13, 2025 | 5.34 | 5.09 | 5.09 | 5.38 | 5.08 | 3.3M |
| August 12, 2025 | 5.02 | 5.25 | 5.25 | 5.36 | 4.95 | 3.64M |
| August 11, 2025 | 4.58 | 4.99 | 4.99 | 5.11 | 4.49 | 5.96M |
| August 08, 2025 | 5.39 | 5.29 | 5.29 | 5.49 | 5.01 | 4.86M |
| August 07, 2025 | 5.51 | 5.48 | 5.48 | 5.56 | 5.05 | 5.85M |
| August 06, 2025 | 6.28 | 5.5 | 5.5 | 6.37 | 5.38 | 7.64M |
| August 05, 2025 | 5.69 | 6.32 | 6.32 | 6.39 | 5.67 | 8.12M |
| August 04, 2025 | 5.13 | 5.71 | 5.71 | 5.8 | 5 | 22.35M |
| August 01, 2025 | 6.81 | 7.6 | 7.6 | 7.6 | 6.65 | 9.77M |
| July 31, 2025 | 6.93 | 7.03 | 7.03 | 7.62 | 6.67 | 19.69M |
| July 30, 2025 | 6.42 | 7.55 | 7.55 | 8.07 | 5.71 | 202.08M |
| July 29, 2025 | 3.2 | 3.75 | 3.75 | 3.99 | 3.17 | 23.38M |
| July 28, 2025 | 3.16 | 3.17 | 3.17 | 3.32 | 3.06 | 8.31M |
| July 25, 2025 | 3.03 | 3.15 | 3.15 | 3.25 | 3.02 | 5.57M |
| July 24, 2025 | 3.36 | 3.1 | 3.1 | 3.36 | 3.04 | 12.7M |
| July 23, 2025 | 2.74 | 3.34 | 3.34 | 3.85 | 2.7 | 43.89M |
| July 22, 2025 | 2.71 | 2.81 | 2.81 | 3.56 | 2.68 | 86.98M |
| July 21, 2025 | 12.93 | 12.33 | 12.33 | 13.24 | 12.17 | 4.29M |
| July 18, 2025 | 12.63 | 12.09 | 12.09 | 12.78 | 11.62 | 3.35M |
| July 17, 2025 | 12.81 | 12.5 | 12.5 | 12.85 | 12.35 | 2.96M |
| July 16, 2025 | 13.19 | 12.63 | 12.63 | 13.19 | 12.03 | 4.1M |
| July 15, 2025 | 11.47 | 12.4 | 12.4 | 12.43 | 11.24 | 4.9M |
| July 14, 2025 | 10.94 | 11.28 | 11.28 | 11.41 | 10.83 | 2.08M |
| July 11, 2025 | 10.85 | 10.97 | 10.97 | 11.29 | 10.65 | 2.31M |
| July 10, 2025 | 10.53 | 10.77 | 10.77 | 10.84 | 10.2 | 2.27M |
| July 09, 2025 | 9.47 | 10.39 | 10.39 | 10.41 | 9.4 | 2.34M |
| July 08, 2025 | 9.64 | 9.34 | 9.34 | 9.89 | 9.26 | 1.29M |
