4.69
-0.02(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.64 | 4.69 | 4.69 | 4.85 | 4.6 | 4.43M |
| September 25, 2025 | 4.78 | 4.71 | 4.71 | 5.16 | 4.54 | 9.82M |
| September 24, 2025 | 5.48 | 5.64 | 5.64 | 5.74 | 5.39 | 8.11M |
| September 23, 2025 | 5.57 | 5.46 | 5.46 | 5.85 | 5.43 | 3.89M |
| September 22, 2025 | 5.8 | 5.56 | 5.56 | 5.94 | 5.54 | 4.11M |
| September 19, 2025 | 5.72 | 5.67 | 5.67 | 5.72 | 5.54 | 3.16M |
| September 18, 2025 | 5.57 | 5.71 | 5.71 | 5.76 | 5.47 | 1.82M |
| September 17, 2025 | 5.51 | 5.49 | 5.49 | 5.85 | 5.46 | 2.73M |
| September 16, 2025 | 5.56 | 5.48 | 5.48 | 5.56 | 5.26 | 1.8M |
| September 15, 2025 | 5.54 | 5.57 | 5.57 | 5.72 | 5.51 | 2.67M |
| September 12, 2025 | 5.74 | 5.47 | 5.47 | 5.78 | 5.46 | 1.44M |
| September 11, 2025 | 5.72 | 5.8 | 5.8 | 5.9 | 5.72 | 1.81M |
| September 10, 2025 | 5.78 | 5.71 | 5.71 | 5.82 | 5.7 | 1.37M |
| September 09, 2025 | 5.69 | 5.83 | 5.83 | 5.86 | 5.61 | 1.87M |
| September 08, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.53 | 1.7M |
| September 05, 2025 | 5.67 | 5.65 | 5.65 | 5.77 | 5.55 | 1.71M |
| September 04, 2025 | 5.33 | 5.61 | 5.61 | 5.61 | 5.33 | 1.87M |
| September 03, 2025 | 5.19 | 5.3 | 5.3 | 5.37 | 5.12 | 1.67M |
| September 02, 2025 | 5.1 | 5.2 | 5.2 | 5.25 | 4.95 | 2.38M |
| August 29, 2025 | 5.55 | 5.29 | 5.29 | 5.55 | 5.28 | 2.47M |
| August 28, 2025 | 5.47 | 5.56 | 5.56 | 5.66 | 5.36 | 3.83M |
| August 27, 2025 | 5.24 | 5.47 | 5.47 | 5.57 | 5.24 | 3.43M |
| August 26, 2025 | 5.08 | 5.23 | 5.23 | 5.32 | 5.05 | 2.19M |
| August 25, 2025 | 5.09 | 5.09 | 5.09 | 5.24 | 5.05 | 1.68M |
| August 22, 2025 | 5.04 | 5.11 | 5.11 | 5.31 | 4.95 | 3.55M |
| August 21, 2025 | 5.03 | 5.02 | 5.02 | 5.08 | 4.85 | 2.12M |
| August 20, 2025 | 5.23 | 5.1 | 5.1 | 5.24 | 5 | 1.35M |
| August 19, 2025 | 5.01 | 5.21 | 5.21 | 5.22 | 5.01 | 1.63M |
| August 18, 2025 | 4.9 | 5.02 | 5.02 | 5.11 | 4.88 | 1.83M |
| August 15, 2025 | 4.91 | 4.93 | 4.93 | 5.01 | 4.88 | 1.45M |
| August 14, 2025 | 4.88 | 4.87 | 4.87 | 4.92 | 4.79 | 1.41M |
| August 13, 2025 | 4.86 | 5.03 | 5.03 | 5.07 | 4.85 | 2.05M |
| August 12, 2025 | 4.59 | 4.84 | 4.84 | 4.91 | 4.55 | 1.91M |
| August 11, 2025 | 4.46 | 4.51 | 4.51 | 4.53 | 4.4 | 1.36M |
| August 08, 2025 | 4.51 | 4.47 | 4.47 | 4.54 | 4.39 | 1.3M |
| August 07, 2025 | 4.9 | 4.52 | 4.52 | 4.95 | 4.49 | 1.83M |
| August 06, 2025 | 4.63 | 4.83 | 4.83 | 4.84 | 4.6 | 1.35M |
| August 05, 2025 | 4.71 | 4.62 | 4.62 | 4.73 | 4.57 | 1.48M |
| August 04, 2025 | 4.58 | 4.67 | 4.67 | 4.68 | 4.51 | 1.41M |
| August 01, 2025 | 4.62 | 4.49 | 4.49 | 4.62 | 4.39 | 2.33M |
| July 31, 2025 | 4.98 | 4.73 | 4.73 | 5.01 | 4.72 | 1.39M |
| July 30, 2025 | 5 | 4.97 | 4.97 | 5.11 | 4.93 | 2M |
| July 29, 2025 | 5.3 | 4.99 | 4.99 | 5.34 | 4.94 | 3.21M |
| July 28, 2025 | 5.08 | 5.27 | 5.27 | 5.36 | 4.97 | 2.81M |
| July 25, 2025 | 5.21 | 5.05 | 5.05 | 5.31 | 5.03 | 2.02M |
| July 24, 2025 | 5.21 | 5.2 | 5.2 | 5.3 | 5.11 | 2.18M |
| July 23, 2025 | 5.13 | 5.26 | 5.26 | 5.33 | 5.06 | 2.82M |
| July 22, 2025 | 4.99 | 5.11 | 5.11 | 5.17 | 4.92 | 3.71M |
| July 21, 2025 | 4.66 | 4.93 | 4.93 | 5 | 4.6 | 2.67M |
| July 18, 2025 | 4.37 | 4.62 | 4.62 | 4.65 | 4.32 | 2.53M |
| July 17, 2025 | 4.23 | 4.34 | 4.34 | 4.36 | 4.22 | 2.01M |
| July 16, 2025 | 4.2 | 4.22 | 4.22 | 4.27 | 4.03 | 1.49M |
| July 15, 2025 | 4.3 | 4.19 | 4.19 | 4.32 | 4.18 | 1.57M |
| July 14, 2025 | 4.25 | 4.29 | 4.29 | 4.56 | 4.18 | 4.27M |
| July 11, 2025 | 4.04 | 3.94 | 3.94 | 4.08 | 3.9 | 1.69M |
| July 10, 2025 | 4.07 | 4.09 | 4.09 | 4.3 | 4.04 | 1.86M |
| July 09, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 3.86 | 1.89M |
| July 08, 2025 | 4 | 3.99 | 3.99 | 4.08 | 3.94 | 1.33M |
| July 07, 2025 | 3.96 | 3.99 | 3.99 | 4.04 | 3.92 | 1.51M |
| July 03, 2025 | 3.91 | 4 | 4 | 4.01 | 3.86 | 901,500 |