4.59
+0.325(+7.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 4.07 | 10,900 |
September 26, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4.1 | 8,547 |
September 25, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 4.03 | 4,100 |
September 24, 2025 | 4.21 | 4.28 | 4.28 | 4.34 | 4.17 | 3,924 |
September 23, 2025 | 4.31 | 4.21 | 4.21 | 4.33 | 4.17 | 3,920 |
September 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,000 |
September 19, 2025 | 4.29 | 4.31 | 4.31 | 4.7 | 4.21 | 31,400 |
September 18, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.17 | 3,139 |
September 17, 2025 | 4.42 | 4.28 | 4.28 | 4.42 | 4.26 | 11,400 |
September 16, 2025 | 4.29 | 4.33 | 4.33 | 4.4 | 4.29 | 15,795 |
September 15, 2025 | 4.29 | 4.4 | 4.4 | 4.55 | 3.9 | 21,702 |
September 12, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.25 | 6,809 |
September 11, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.25 | 18,900 |
September 10, 2025 | 4.11 | 4.45 | 4.45 | 4.64 | 4.08 | 39,700 |
September 09, 2025 | 3.94 | 4.08 | 4.08 | 4.2 | 3.84 | 10,795 |
September 08, 2025 | 4.11 | 4.08 | 4.08 | 4.22 | 4.08 | 4,691 |
September 05, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.15 | 3,100 |
September 04, 2025 | 4.2 | 4.25 | 4.25 | 4.45 | 4.05 | 35,056 |
September 03, 2025 | 3.78 | 4.2 | 4.2 | 4.3 | 3.72 | 55,546 |
September 02, 2025 | 3.84 | 3.64 | 3.64 | 3.95 | 3.58 | 22,005 |
August 29, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.8 | 19,415 |
August 28, 2025 | 4.48 | 3.99 | 3.99 | 4.48 | 3.88 | 77,416 |
August 27, 2025 | 5.1 | 4.73 | 4.73 | 5.2 | 4.34 | 248,342 |
August 26, 2025 | 5.01 | 5 | 5 | 5.15 | 4.85 | 1.06M |
August 25, 2025 | 4.97 | 4.95 | 4.95 | 5.09 | 4.95 | 2,512 |
August 22, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.89 | 2,000 |
August 21, 2025 | 4.74 | 4.9 | 4.9 | 5.01 | 4.31 | 89,400 |
August 20, 2025 | 5.1 | 4.87 | 4.87 | 5.1 | 4.87 | 24,506 |
August 19, 2025 | 5.15 | 5.1 | 5.1 | 5.34 | 5.1 | 33,929 |
August 18, 2025 | 4.97 | 5.18 | 5.18 | 5.3 | 4.97 | 8,600 |
August 15, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.8 | 12,038 |
August 14, 2025 | 4.95 | 4.85 | 4.85 | 5.1 | 4.64 | 23,245 |
August 13, 2025 | 4.92 | 4.93 | 4.93 | 5.17 | 4.9 | 35,407 |
August 12, 2025 | 4.2 | 4.82 | 4.82 | 4.96 | 4.2 | 48,400 |
August 11, 2025 | 4.08 | 4.2 | 4.2 | 4.3 | 4.05 | 36,869 |
August 08, 2025 | 3.92 | 3.96 | 3.96 | 4.08 | 3.88 | 10,629 |
August 07, 2025 | 4 | 3.95 | 3.95 | 4 | 3.95 | 1,434 |
August 06, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.8 | 5,300 |
August 05, 2025 | 4 | 3.92 | 3.92 | 4 | 3.73 | 5,443 |
August 04, 2025 | 3.95 | 3.99 | 3.99 | 3.99 | 3.85 | 6,368 |
August 01, 2025 | 4 | 3.99 | 3.99 | 4 | 3.91 | 2,120 |
July 31, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.79 | 16,836 |
July 30, 2025 | 3.84 | 4.02 | 4.02 | 4.09 | 3.76 | 33,616 |
July 29, 2025 | 4.32 | 4.02 | 4.02 | 4.32 | 3.7 | 546,960 |
July 28, 2025 | 4.17 | 4.38 | 4.38 | 4.38 | 4.1 | 20,617 |
July 25, 2025 | 5.26 | 4.07 | 4.07 | 5.26 | 3.82 | 70,387 |
July 24, 2025 | 4.83 | 5.13 | 5.13 | 5.35 | 4.68 | 85,262 |
July 23, 2025 | 4.62 | 4.69 | 4.69 | 4.95 | 4.62 | 10,906 |
July 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3,834 |
July 21, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.36 | 10,200 |
July 18, 2025 | 4.55 | 4.48 | 4.48 | 4.65 | 4.25 | 2,205 |
July 17, 2025 | 4.7 | 4.48 | 4.48 | 4.71 | 4.27 | 17,710 |
July 16, 2025 | 4.62 | 4.72 | 4.72 | 4.79 | 4.6 | 1,606 |
July 15, 2025 | 4.74 | 4.59 | 4.59 | 4.79 | 4.44 | 29,260 |
July 14, 2025 | 4.47 | 4.5 | 4.5 | 4.69 | 4.17 | 30,703 |
July 11, 2025 | 4.07 | 4.37 | 4.37 | 4.55 | 4.07 | 9,100 |
July 10, 2025 | 4.35 | 4.35 | 4.35 | 4.55 | 4.12 | 2,912 |
July 09, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.3 | 3,243 |
July 08, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 505 |
July 07, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1,444 |