4.04
+0.145(+3.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.87 | 4.04 | 4.04 | 4.09 | 3.8 | 3.83M |
| September 25, 2025 | 4.28 | 3.9 | 3.9 | 4.3 | 3.88 | 5.74M |
| September 24, 2025 | 4.62 | 4.41 | 4.41 | 4.76 | 4.23 | 6.74M |
| September 23, 2025 | 4.78 | 4.58 | 4.58 | 4.88 | 4.57 | 2.84M |
| September 22, 2025 | 4.81 | 4.76 | 4.76 | 4.82 | 4.64 | 3.72M |
| September 19, 2025 | 5.06 | 4.85 | 4.85 | 5.08 | 4.84 | 7.53M |
| September 18, 2025 | 5.08 | 5.06 | 5.06 | 5.21 | 5 | 5.38M |
| September 17, 2025 | 5 | 4.97 | 4.97 | 5.27 | 4.85 | 4.01M |
| September 16, 2025 | 4.99 | 4.95 | 4.95 | 5.09 | 4.84 | 3.7M |
| September 15, 2025 | 4.97 | 4.94 | 4.94 | 5.08 | 4.87 | 3.04M |
| September 12, 2025 | 4.75 | 4.84 | 4.84 | 4.91 | 4.67 | 4.32M |
| September 11, 2025 | 4.75 | 5 | 5 | 5.04 | 4.73 | 3.15M |
| September 10, 2025 | 4.8 | 4.76 | 4.76 | 5.04 | 4.72 | 3.44M |
| September 09, 2025 | 4.53 | 4.76 | 4.76 | 4.77 | 4.48 | 3.3M |
| September 08, 2025 | 4.49 | 4.52 | 4.52 | 4.54 | 4.29 | 2.41M |
| September 05, 2025 | 4.24 | 4.48 | 4.48 | 4.65 | 4.22 | 4.26M |
| September 04, 2025 | 4.13 | 4.18 | 4.18 | 4.24 | 4.02 | 2.12M |
| September 03, 2025 | 4.09 | 4.16 | 4.16 | 4.26 | 4.02 | 2.74M |
| September 02, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 3.97 | 3.25M |
| August 29, 2025 | 4.15 | 4.28 | 4.28 | 4.33 | 4.12 | 3.49M |
| August 28, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.05 | 1.97M |
| August 27, 2025 | 4.08 | 4.15 | 4.15 | 4.18 | 4.04 | 2.17M |
| August 26, 2025 | 4.21 | 4.12 | 4.12 | 4.28 | 4.07 | 3.45M |
| August 25, 2025 | 4.11 | 4.25 | 4.25 | 4.35 | 4.03 | 4.01M |
| August 22, 2025 | 3.71 | 4.17 | 4.17 | 4.2 | 3.67 | 4.18M |
| August 21, 2025 | 3.71 | 3.67 | 3.67 | 3.77 | 3.57 | 2.89M |
| August 20, 2025 | 4.04 | 3.78 | 3.78 | 4.14 | 3.77 | 4.58M |
| August 19, 2025 | 4.11 | 4.08 | 4.08 | 4.26 | 4 | 4.63M |
| August 18, 2025 | 3.6 | 4.08 | 4.08 | 4.12 | 3.58 | 8.02M |
| August 15, 2025 | 3.73 | 3.58 | 3.58 | 3.83 | 3.57 | 3.43M |
| August 14, 2025 | 3.68 | 3.76 | 3.76 | 3.81 | 3.59 | 4.67M |
| August 13, 2025 | 3.51 | 3.74 | 3.74 | 3.86 | 3.49 | 7.21M |
| August 12, 2025 | 3.21 | 3.44 | 3.44 | 3.48 | 3.16 | 5.16M |
| August 11, 2025 | 3.19 | 3.15 | 3.15 | 3.23 | 3.11 | 3.08M |
| August 08, 2025 | 3.2 | 3.14 | 3.09 | 3.29 | 3.12 | 4.47M |
| August 07, 2025 | 3.27 | 3.23 | 3.18 | 3.38 | 3.17 | 4.8M |
| August 06, 2025 | 3.37 | 3.23 | 3.18 | 3.38 | 3.11 | 5.65M |
| August 05, 2025 | 3.2 | 3.33 | 3.28 | 3.41 | 3.15 | 6.93M |
| August 04, 2025 | 3.45 | 3.18 | 3.13 | 3.62 | 3.16 | 9.33M |
| August 01, 2025 | 3.11 | 3.4 | 3.4 | 3.49 | 2.95 | 13.46M |
| July 31, 2025 | 4.45 | 3.19 | 3.19 | 4.46 | 3 | 27.24M |
| July 30, 2025 | 5.52 | 5.14 | 5.14 | 5.52 | 5.1 | 4.61M |
| July 29, 2025 | 5.76 | 5.52 | 5.52 | 5.8 | 5.51 | 2.22M |
| July 28, 2025 | 5.79 | 5.74 | 5.74 | 5.86 | 5.61 | 2.23M |
| July 25, 2025 | 5.65 | 5.82 | 5.82 | 5.87 | 5.6 | 4.06M |
| July 24, 2025 | 5.69 | 5.62 | 5.62 | 5.78 | 5.51 | 2.51M |
| July 23, 2025 | 5.7 | 5.85 | 5.85 | 5.97 | 5.67 | 2.64M |
| July 22, 2025 | 5.48 | 5.6 | 5.6 | 5.72 | 5.47 | 2.26M |
| July 21, 2025 | 5.55 | 5.46 | 5.46 | 5.71 | 5.44 | 1.62M |
| July 18, 2025 | 5.59 | 5.52 | 5.52 | 5.62 | 5.43 | 1.5M |
| July 17, 2025 | 5.36 | 5.56 | 5.56 | 5.59 | 5.36 | 2.78M |
| July 16, 2025 | 5.25 | 5.36 | 5.36 | 5.41 | 5.09 | 2.68M |
| July 15, 2025 | 5.6 | 5.26 | 5.26 | 5.68 | 5.25 | 2.04M |
| July 14, 2025 | 5.6 | 5.56 | 5.56 | 5.67 | 5.5 | 1.71M |
| July 11, 2025 | 5.6 | 5.69 | 5.69 | 5.75 | 5.51 | 1.74M |
| July 10, 2025 | 5.53 | 5.72 | 5.72 | 5.95 | 5.49 | 2.34M |
| July 09, 2025 | 5.73 | 5.48 | 5.48 | 5.79 | 5.47 | 2.31M |
| July 08, 2025 | 5.34 | 5.66 | 5.66 | 5.85 | 5.29 | 2.59M |
| July 07, 2025 | 5.47 | 5.23 | 5.23 | 5.61 | 5.2 | 2.62M |
| July 03, 2025 | 5.62 | 5.58 | 5.58 | 5.75 | 5.51 | 1.69M |