4.60
+0.05(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 4.62 | 4.6 | 4.6 | 4.85 | 4.53 | 71,858 |
| September 16, 2025 | 4.77 | 4.55 | 4.55 | 4.96 | 4.55 | 59,411 |
| September 15, 2025 | 5.17 | 4.72 | 4.72 | 5.32 | 4.72 | 98,800 |
| September 12, 2025 | 5.6 | 5.28 | 5.28 | 5.79 | 5.28 | 85,792 |
| September 11, 2025 | 4.97 | 5.58 | 5.58 | 5.67 | 4.89 | 166,218 |
| September 10, 2025 | 5.24 | 5 | 5 | 5.5 | 5 | 145,472 |
| September 09, 2025 | 4.49 | 5.4 | 5.4 | 5.75 | 4.3 | 370,200 |
| September 08, 2025 | 5.61 | 4.75 | 4.75 | 5.69 | 4.73 | 452,400 |
| September 05, 2025 | 6.76 | 5.92 | 5.92 | 8 | 5.86 | 1.25M |
| September 04, 2025 | 6.5 | 6.86 | 6.86 | 6.98 | 5.75 | 1.61M |
| September 03, 2025 | 7.5 | 7 | 7 | 7.8 | 5.51 | 85.44M |
| September 02, 2025 | 3.28 | 3.28 | 3.28 | 3.41 | 3.05 | 4.29M |
| August 29, 2025 | 3.23 | 3.25 | 3.25 | 3.32 | 3.01 | 36,315 |
| August 28, 2025 | 3.29 | 3.12 | 3.12 | 3.29 | 3.11 | 20,016 |
| August 27, 2025 | 3.39 | 3.15 | 3.15 | 3.4 | 3.11 | 11,647 |
| August 26, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.24 | 18,100 |
| August 25, 2025 | 3.26 | 3.31 | 3.31 | 3.42 | 3.25 | 10,800 |
| August 22, 2025 | 3.12 | 3.39 | 3.39 | 3.5 | 3.12 | 51,021 |
| August 21, 2025 | 3.22 | 3.21 | 3.21 | 3.22 | 3.14 | 11,147 |
| August 20, 2025 | 3.26 | 3.1 | 3.1 | 3.26 | 2.99 | 53,644 |
| August 19, 2025 | 3.25 | 3.1 | 3.1 | 3.25 | 3.1 | 23,047 |
| August 18, 2025 | 3.08 | 3.22 | 3.22 | 3.23 | 3.08 | 14,854 |
| August 15, 2025 | 3.19 | 3.08 | 3.08 | 3.52 | 3.01 | 74,600 |
| August 14, 2025 | 3.37 | 3.18 | 3.18 | 3.48 | 3.08 | 50,996 |
| August 13, 2025 | 3.35 | 3.41 | 3.41 | 3.63 | 3.35 | 23,700 |
| August 12, 2025 | 3.5 | 3.41 | 3.41 | 3.5 | 3.35 | 16,571 |
| August 11, 2025 | 3.32 | 3.3 | 3.3 | 3.51 | 3.28 | 24,912 |
| August 08, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.28 | 16,382 |
| August 07, 2025 | 3.46 | 3.37 | 3.37 | 3.57 | 3.37 | 26,082 |
| August 06, 2025 | 3.6 | 3.5 | 3.5 | 3.64 | 3.37 | 14,483 |
| August 05, 2025 | 3.76 | 3.53 | 3.53 | 3.76 | 3.53 | 31,919 |
| August 04, 2025 | 3.53 | 3.68 | 3.68 | 3.68 | 3.51 | 21,300 |
| August 01, 2025 | 3.83 | 3.49 | 3.49 | 3.96 | 3.38 | 47,421 |
| July 31, 2025 | 4.05 | 3.93 | 3.93 | 4.18 | 3.86 | 25,700 |
| July 30, 2025 | 3.83 | 3.96 | 3.96 | 4.06 | 3.81 | 9,838 |
| July 29, 2025 | 4.03 | 3.83 | 3.83 | 4.19 | 3.78 | 36,204 |
| July 28, 2025 | 4.43 | 4.02 | 4.02 | 4.5 | 4.02 | 43,441 |
| July 25, 2025 | 4.55 | 4.5 | 4.5 | 4.84 | 4.4 | 40,427 |
| July 24, 2025 | 4.97 | 4.6 | 4.6 | 5.22 | 4.58 | 60,279 |
| July 23, 2025 | 5.39 | 4.87 | 4.87 | 5.48 | 4.83 | 138,843 |
| July 22, 2025 | 5.52 | 5.38 | 5.38 | 5.59 | 5.1 | 75,892 |
| July 21, 2025 | 4.84 | 5.35 | 5.35 | 5.55 | 4.64 | 200,400 |
| July 18, 2025 | 4.8 | 4.64 | 4.64 | 4.87 | 4.58 | 35,954 |
| July 17, 2025 | 4.35 | 4.74 | 4.74 | 4.84 | 4.32 | 95,232 |
| July 16, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.22 | 25,500 |
| July 15, 2025 | 4.3 | 4.39 | 4.39 | 4.5 | 4.28 | 44,163 |
| July 14, 2025 | 4.34 | 4.19 | 4.19 | 4.42 | 4.19 | 25,151 |
| July 11, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.2 | 29,458 |
| July 10, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.31 | 18,803 |
| July 09, 2025 | 4.52 | 4.39 | 4.39 | 4.59 | 4.3 | 28,254 |
| July 08, 2025 | 4.14 | 4.57 | 4.57 | 4.59 | 4.14 | 58,457 |
| July 07, 2025 | 4.19 | 4.23 | 4.23 | 4.29 | 4.12 | 16,767 |
| July 03, 2025 | 4.15 | 4.21 | 4.21 | 4.29 | 4.13 | 26,100 |
| July 02, 2025 | 3.75 | 4.17 | 4.17 | 4.25 | 3.75 | 49,384 |
| July 01, 2025 | 3.94 | 3.75 | 3.75 | 4 | 3.68 | 51,195 |
| June 30, 2025 | 4.04 | 3.94 | 3.94 | 4.09 | 3.91 | 52,023 |
| June 27, 2025 | 4.37 | 3.99 | 3.99 | 4.37 | 3.99 | 143,436 |
| June 26, 2025 | 3.88 | 4.29 | 4.29 | 4.54 | 3.82 | 180,211 |
| June 25, 2025 | 3.99 | 3.88 | 3.88 | 4 | 3.82 | 120,839 |
| June 24, 2025 | 3.82 | 3.96 | 3.96 | 4 | 3.78 | 54,701 |