4.47
-0.01(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 247,801 |
October 06, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.47 | 210,400 |
October 03, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 201,003 |
October 02, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.47 | 621,300 |
October 01, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 309,800 |
September 30, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 197,045 |
September 29, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 120,452 |
September 26, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.47 | 337,300 |
September 25, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.47 | 570,300 |
September 24, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 660,721 |
September 23, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.46 | 1.65M |
September 22, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.47 | 1.03M |
September 19, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 462,407 |
September 18, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.49 | 829,044 |
September 17, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.48 | 1.29M |
September 16, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.48 | 1.34M |
September 15, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.47 | 481,200 |
September 12, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 2.85M |
September 11, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.49 | 1.26M |
September 10, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.49 | 957,600 |
September 09, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.48 | 2.01M |
September 08, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.47 | 1.84M |
September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.47 | 3.33M |
September 04, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.46 | 3.56M |
September 03, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.46 | 4.29M |
September 02, 2025 | 4.47 | 4.48 | 4.48 | 4.5 | 4.45 | 22.05M |
August 29, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 482,132 |
August 28, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.81 | 345,137 |
August 27, 2025 | 3.79 | 3.89 | 3.89 | 3.89 | 3.77 | 350,900 |
August 26, 2025 | 3.85 | 3.8 | 3.8 | 3.91 | 3.8 | 158,532 |
August 25, 2025 | 3.92 | 3.86 | 3.86 | 3.94 | 3.84 | 330,816 |
August 22, 2025 | 3.84 | 3.93 | 3.93 | 3.97 | 3.84 | 936,137 |
August 21, 2025 | 3.73 | 3.82 | 3.82 | 3.88 | 3.71 | 414,700 |
August 20, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.72 | 214,331 |
August 19, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.73 | 151,775 |
August 18, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.78 | 183,400 |
August 15, 2025 | 3.87 | 3.84 | 3.84 | 3.96 | 3.83 | 447,300 |
August 14, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.81 | 450,655 |
August 13, 2025 | 3.92 | 3.91 | 3.91 | 4.04 | 3.91 | 976,118 |
August 12, 2025 | 3.86 | 3.89 | 3.89 | 3.94 | 3.83 | 486,900 |
August 11, 2025 | 3.78 | 3.86 | 3.86 | 3.87 | 3.76 | 356,519 |
August 08, 2025 | 3.71 | 3.79 | 3.79 | 3.88 | 3.69 | 765,100 |
August 07, 2025 | 3.71 | 3.7 | 3.7 | 3.71 | 3.62 | 318,947 |
August 06, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.55 | 1.19M |
August 05, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.57 | 3.04M |
August 04, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.68 | 397,619 |
August 01, 2025 | 3.6 | 3.68 | 3.68 | 3.82 | 3.6 | 1.82M |
July 31, 2025 | 3.82 | 3.77 | 3.77 | 3.89 | 3.76 | 666,616 |
July 30, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.83 | 604,302 |
July 29, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.87 | 543,200 |
July 28, 2025 | 4.11 | 4.05 | 4.05 | 4.16 | 4.04 | 284,049 |
July 25, 2025 | 3.99 | 4.1 | 4.1 | 4.15 | 3.97 | 379,231 |
July 24, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 3.99 | 407,100 |
July 23, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 3.96 | 619,507 |
July 22, 2025 | 3.88 | 4 | 4 | 4 | 3.85 | 461,800 |
July 21, 2025 | 3.88 | 3.87 | 3.87 | 4.01 | 3.87 | 461,552 |
July 18, 2025 | 3.99 | 4 | 4 | 4.04 | 3.93 | 556,009 |
July 17, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.85 | 1.03M |
July 16, 2025 | 3.75 | 3.89 | 3.89 | 3.93 | 3.73 | 1.26M |
July 15, 2025 | 3.78 | 3.74 | 3.74 | 3.86 | 3.74 | 792,374 |