4.63
-0.02(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.61 | 4.63 | 4.63 | 4.7 | 4.6 | 312,800 |
| October 16, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.6 | 364,400 |
| October 15, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.65 | 275,300 |
| October 14, 2025 | 4.59 | 4.67 | 4.67 | 4.72 | 4.57 | 327,716 |
| October 13, 2025 | 4.56 | 4.64 | 4.64 | 4.69 | 4.55 | 303,800 |
| October 10, 2025 | 4.65 | 4.51 | 4.51 | 4.7 | 4.49 | 322,731 |
| October 09, 2025 | 4.68 | 4.65 | 4.65 | 4.71 | 4.62 | 328,296 |
| October 08, 2025 | 4.61 | 4.66 | 4.66 | 4.71 | 4.61 | 336,412 |
| October 07, 2025 | 4.69 | 4.6 | 4.6 | 4.69 | 4.57 | 265,262 |
| October 06, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.61 | 520,163 |
| October 03, 2025 | 4.74 | 4.73 | 4.73 | 4.79 | 4.67 | 347,100 |
| October 02, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.65 | 260,300 |
| October 01, 2025 | 4.66 | 4.65 | 4.65 | 4.75 | 4.62 | 351,216 |
| September 30, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.63 | 351,692 |
| September 29, 2025 | 4.74 | 4.75 | 4.75 | 4.79 | 4.73 | 367,500 |
| September 26, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.68 | 295,100 |
| September 25, 2025 | 4.76 | 4.71 | 4.71 | 4.78 | 4.68 | 335,300 |
| September 24, 2025 | 4.77 | 4.83 | 4.83 | 4.84 | 4.7 | 372,043 |
| September 23, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.7 | 350,706 |
| September 22, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.66 | 444,000 |
| September 19, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.64 | 1.51M |
| September 18, 2025 | 4.6 | 4.73 | 4.73 | 4.78 | 4.58 | 971,949 |
| September 17, 2025 | 4.53 | 4.58 | 4.58 | 4.68 | 4.53 | 868,013 |
| September 16, 2025 | 4.54 | 4.48 | 4.48 | 4.59 | 4.47 | 388,810 |
| September 15, 2025 | 4.63 | 4.56 | 4.56 | 4.65 | 4.43 | 940,121 |
| September 12, 2025 | 4.64 | 4.6 | 4.6 | 4.69 | 4.6 | 337,429 |
| September 11, 2025 | 4.58 | 4.67 | 4.67 | 4.69 | 4.58 | 268,211 |
| September 10, 2025 | 4.76 | 4.56 | 4.56 | 4.77 | 4.51 | 431,544 |
| September 09, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.7 | 552,500 |
| September 08, 2025 | 4.63 | 4.71 | 4.71 | 4.76 | 4.46 | 597,533 |
| September 05, 2025 | 4.62 | 4.63 | 4.63 | 4.69 | 4.58 | 290,635 |
| September 04, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.47 | 373,500 |
| September 03, 2025 | 4.71 | 4.54 | 4.54 | 4.74 | 4.51 | 429,291 |
| September 02, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.65 | 1.04M |
| August 29, 2025 | 4.78 | 4.77 | 4.77 | 4.83 | 4.73 | 470,600 |
| August 28, 2025 | 4.64 | 4.78 | 4.78 | 4.81 | 4.64 | 648,027 |
| August 27, 2025 | 4.54 | 4.65 | 4.65 | 4.66 | 4.53 | 612,600 |
| August 26, 2025 | 4.58 | 4.56 | 4.56 | 4.67 | 4.54 | 820,716 |
| August 25, 2025 | 4.53 | 4.59 | 4.59 | 4.64 | 4.53 | 665,800 |
| August 22, 2025 | 4.37 | 4.58 | 4.58 | 4.58 | 4.37 | 652,200 |
| August 21, 2025 | 4.11 | 4.35 | 4.35 | 4.41 | 4.03 | 3.25M |
| August 20, 2025 | 4.26 | 4.16 | 4.16 | 4.32 | 4.01 | 2.96M |
| August 19, 2025 | 4.48 | 4.46 | 4.46 | 4.58 | 4.34 | 1.51M |
| August 18, 2025 | 4.75 | 4.43 | 4.43 | 4.8 | 4.42 | 2.86M |
| August 15, 2025 | 5.13 | 5.26 | 5.26 | 5.29 | 5.13 | 491,256 |
| August 14, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.01 | 375,820 |
| August 13, 2025 | 5.15 | 5.19 | 5.19 | 5.26 | 5.09 | 357,400 |
| August 12, 2025 | 5.04 | 5.13 | 5.13 | 5.15 | 5 | 554,054 |
| August 11, 2025 | 5.06 | 5.05 | 5.05 | 5.16 | 5 | 448,450 |
| August 08, 2025 | 5.1 | 5.02 | 5.02 | 5.17 | 5.01 | 259,000 |
| August 07, 2025 | 5.24 | 5.09 | 5.09 | 5.25 | 5.05 | 298,029 |
| August 06, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.15 | 298,900 |
| August 05, 2025 | 5.09 | 5.14 | 5.14 | 5.27 | 5.07 | 557,483 |
| August 04, 2025 | 5 | 5.09 | 5.09 | 5.1 | 4.99 | 454,071 |
| August 01, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.89 | 525,201 |
| July 31, 2025 | 5.2 | 5.1 | 5.1 | 5.21 | 5.07 | 359,029 |
| July 30, 2025 | 5.22 | 5.15 | 5.15 | 5.23 | 5.1 | 556,100 |
| July 29, 2025 | 5.45 | 5.24 | 5.24 | 5.49 | 5.22 | 261,243 |
| July 28, 2025 | 5.46 | 5.4 | 5.4 | 5.46 | 5.34 | 421,400 |
| July 25, 2025 | 5.42 | 5.41 | 5.41 | 5.48 | 5.4 | 223,227 |