4.79
+0.13(+2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.75 | 4.66 | 4.66 | 4.81 | 4.64 | 1.19M |
| October 01, 2025 | 4.7 | 4.78 | 4.78 | 4.84 | 4.7 | 1.28M |
| September 30, 2025 | 4.8 | 4.76 | 4.76 | 4.81 | 4.64 | 1.2M |
| September 29, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.71 | 1.44M |
| September 26, 2025 | 4.8 | 4.87 | 4.87 | 4.96 | 4.8 | 743,151 |
| September 25, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.69 | 1.11M |
| September 24, 2025 | 4.71 | 4.75 | 4.75 | 4.83 | 4.71 | 1.25M |
| September 23, 2025 | 4.58 | 4.69 | 4.69 | 4.87 | 4.56 | 1.41M |
| September 22, 2025 | 4.46 | 4.53 | 4.53 | 4.58 | 4.41 | 1.48M |
| September 19, 2025 | 4.6 | 4.51 | 4.51 | 4.6 | 4.5 | 3.27M |
| September 18, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.49 | 1.43M |
| September 17, 2025 | 4.56 | 4.56 | 4.56 | 4.71 | 4.51 | 1.05M |
| September 16, 2025 | 4.46 | 4.6 | 4.6 | 4.61 | 4.46 | 1.07M |
| September 15, 2025 | 4.52 | 4.48 | 4.48 | 4.58 | 4.47 | 1.09M |
| September 12, 2025 | 4.67 | 4.47 | 4.47 | 4.71 | 4.46 | 1.14M |
| September 11, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.57 | 2.28M |
| September 10, 2025 | 4.59 | 4.64 | 4.64 | 4.7 | 4.54 | 1.71M |
| September 09, 2025 | 4.73 | 4.59 | 4.59 | 4.81 | 4.59 | 1.23M |
| September 08, 2025 | 4.74 | 4.71 | 4.71 | 4.76 | 4.61 | 1.46M |
| September 05, 2025 | 4.7 | 4.73 | 4.73 | 4.83 | 4.69 | 2.2M |
| September 04, 2025 | 4.66 | 4.8 | 4.8 | 4.8 | 4.57 | 1.2M |
| September 03, 2025 | 4.74 | 4.62 | 4.62 | 4.81 | 4.58 | 1.08M |
| September 02, 2025 | 4.75 | 4.78 | 4.78 | 4.82 | 4.69 | 733,802 |
| August 29, 2025 | 4.74 | 4.77 | 4.77 | 4.81 | 4.72 | 797,800 |
| August 28, 2025 | 4.71 | 4.73 | 4.73 | 4.76 | 4.64 | 916,832 |
| August 27, 2025 | 4.65 | 4.68 | 4.68 | 4.79 | 4.63 | 1.07M |
| August 26, 2025 | 4.7 | 4.66 | 4.66 | 4.78 | 4.64 | 1.75M |
| August 25, 2025 | 4.74 | 4.74 | 4.74 | 4.79 | 4.69 | 940,400 |
| August 22, 2025 | 4.46 | 4.76 | 4.76 | 4.79 | 4.46 | 1.56M |
| August 21, 2025 | 4.35 | 4.46 | 4.46 | 4.49 | 4.34 | 1.05M |
| August 20, 2025 | 4.4 | 4.38 | 4.38 | 4.44 | 4.35 | 1.44M |
| August 19, 2025 | 4.44 | 4.38 | 4.38 | 4.49 | 4.35 | 1.27M |
| August 18, 2025 | 4.35 | 4.43 | 4.43 | 4.5 | 4.32 | 1.38M |
| August 15, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.37 | 2.05M |
| August 14, 2025 | 4.53 | 4.43 | 4.43 | 4.54 | 4.35 | 1.58M |
| August 13, 2025 | 4.56 | 4.62 | 4.62 | 4.62 | 4.51 | 2.75M |
| August 12, 2025 | 4.52 | 4.58 | 4.58 | 4.67 | 4.49 | 2.71M |
| August 11, 2025 | 4.6 | 4.48 | 4.48 | 4.61 | 4.45 | 1.49M |
| August 08, 2025 | 4.54 | 4.58 | 4.54 | 4.61 | 4.48 | 1.64M |
| August 07, 2025 | 4.59 | 4.48 | 4.44 | 4.66 | 4.48 | 1.97M |
| August 06, 2025 | 4.62 | 4.52 | 4.48 | 4.71 | 4.51 | 3.36M |
| August 05, 2025 | 4.5 | 4.58 | 4.54 | 4.61 | 4.45 | 1.5M |
| August 04, 2025 | 4.44 | 4.44 | 4.4 | 4.51 | 4.41 | 2.02M |
| August 01, 2025 | 4.6 | 4.47 | 4.47 | 4.6 | 4.41 | 2.24M |
| July 31, 2025 | 4.72 | 4.65 | 4.65 | 4.81 | 4.61 | 1.82M |
| July 30, 2025 | 4.86 | 4.77 | 4.77 | 4.88 | 4.72 | 2.29M |
| July 29, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.84 | 1.67M |
| July 28, 2025 | 4.87 | 4.95 | 4.95 | 5 | 4.85 | 2.27M |
| July 25, 2025 | 4.8 | 4.8 | 4.8 | 4.87 | 4.79 | 1.72M |
| July 24, 2025 | 4.61 | 4.81 | 4.81 | 4.82 | 4.39 | 4.11M |
| July 23, 2025 | 4.84 | 5 | 5 | 5.06 | 4.81 | 2.09M |
| July 22, 2025 | 4.65 | 4.77 | 4.77 | 4.82 | 4.64 | 1.3M |
| July 21, 2025 | 4.81 | 4.67 | 4.67 | 4.85 | 4.66 | 980,310 |
| July 18, 2025 | 4.81 | 4.77 | 4.77 | 4.85 | 4.68 | 2.03M |
| July 17, 2025 | 4.61 | 4.74 | 4.74 | 4.78 | 4.59 | 1.7M |
| July 16, 2025 | 4.68 | 4.65 | 4.65 | 4.74 | 4.61 | 2.42M |
| July 15, 2025 | 4.87 | 4.72 | 4.72 | 4.93 | 4.72 | 4.18M |
| July 14, 2025 | 5.08 | 4.98 | 4.98 | 5.09 | 4.94 | 1.79M |
| July 11, 2025 | 5.17 | 5.15 | 5.15 | 5.26 | 5.11 | 1.09M |
| July 10, 2025 | 5.16 | 5.2 | 5.2 | 5.26 | 5.05 | 1.72M |