4.61
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.59 | 2.85M |
| October 16, 2025 | 4.67 | 4.62 | 4.62 | 4.68 | 4.61 | 4.35M |
| October 15, 2025 | 4.76 | 4.64 | 4.64 | 4.81 | 4.62 | 7.42M |
| October 14, 2025 | 4.58 | 4.75 | 4.75 | 4.81 | 4.58 | 4.32M |
| October 13, 2025 | 4.63 | 4.66 | 4.66 | 4.72 | 4.6 | 4.62M |
| October 10, 2025 | 4.69 | 4.59 | 4.59 | 4.7 | 4.56 | 6.45M |
| October 09, 2025 | 4.81 | 4.7 | 4.7 | 4.86 | 4.68 | 2.74M |
| October 08, 2025 | 4.77 | 4.81 | 4.81 | 4.82 | 4.73 | 2.58M |
| October 07, 2025 | 4.83 | 4.75 | 4.75 | 4.92 | 4.74 | 3.72M |
| October 06, 2025 | 4.93 | 4.84 | 4.84 | 4.93 | 4.83 | 2.89M |
| October 03, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.88 | 4M |
| October 02, 2025 | 4.89 | 4.92 | 4.92 | 5 | 4.89 | 3.25M |
| October 01, 2025 | 4.87 | 4.88 | 4.88 | 4.95 | 4.84 | 4.75M |
| September 30, 2025 | 4.85 | 4.83 | 4.83 | 4.88 | 4.77 | 3.24M |
| September 29, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.8 | 5.34M |
| September 26, 2025 | 4.69 | 4.86 | 4.86 | 4.87 | 4.67 | 6.8M |
| September 25, 2025 | 4.7 | 4.66 | 4.66 | 4.72 | 4.61 | 6.85M |
| September 24, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.68 | 5.73M |
| September 23, 2025 | 4.72 | 4.7 | 4.7 | 4.83 | 4.7 | 5.84M |
| September 22, 2025 | 4.74 | 4.68 | 4.68 | 4.77 | 4.68 | 5.57M |
| September 19, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.73 | 9.82M |
| September 18, 2025 | 4.82 | 4.84 | 4.84 | 4.93 | 4.8 | 6.5M |
| September 17, 2025 | 4.8 | 4.78 | 4.78 | 4.93 | 4.76 | 7.3M |
| September 16, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.75 | 5.79M |
| September 15, 2025 | 4.75 | 4.81 | 4.81 | 4.85 | 4.72 | 5.91M |
| September 12, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.73 | 7.12M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 4.92 | 4.85 | 4.91M |
| September 10, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.8 | 4.45M |
| September 09, 2025 | 4.92 | 4.88 | 4.88 | 4.96 | 4.86 | 2.88M |
| September 08, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.83 | 4.85M |
| September 05, 2025 | 5.05 | 4.97 | 4.97 | 5.13 | 4.94 | 5.31M |
| September 04, 2025 | 4.93 | 5.1 | 5.1 | 5.12 | 4.87 | 7.24M |
| September 03, 2025 | 4.88 | 4.89 | 4.89 | 4.95 | 4.86 | 5.23M |
| September 02, 2025 | 4.88 | 4.89 | 4.89 | 4.95 | 4.86 | 5.87M |
| August 29, 2025 | 4.92 | 4.92 | 4.92 | 4.98 | 4.89 | 4.02M |
| August 28, 2025 | 4.98 | 4.91 | 4.91 | 4.99 | 4.9 | 4.33M |
| August 27, 2025 | 4.93 | 4.95 | 4.95 | 5.04 | 4.92 | 5.14M |
| August 26, 2025 | 5.04 | 4.91 | 4.91 | 5.06 | 4.89 | 7.14M |
| August 25, 2025 | 5 | 5.02 | 5.02 | 5.13 | 4.94 | 9.51M |
| August 22, 2025 | 4.98 | 5.04 | 5.04 | 5.09 | 4.94 | 6.66M |
| August 21, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.85 | 6.99M |
| August 20, 2025 | 5.09 | 5.03 | 5.03 | 5.17 | 5.02 | 6.14M |
| August 19, 2025 | 5.41 | 5 | 5 | 5.41 | 4.98 | 11.55M |
| August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.19 | 5.01 | 6.59M |
| August 15, 2025 | 5.35 | 5.01 | 5.01 | 5.35 | 4.94 | 14.74M |
| August 14, 2025 | 4.86 | 4.76 | 4.76 | 4.86 | 4.7 | 7.46M |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 4.98 | 4.86 | 6.4M |
| August 12, 2025 | 5 | 4.88 | 4.88 | 5.01 | 4.83 | 7.15M |
| August 11, 2025 | 5.27 | 4.97 | 4.97 | 5.44 | 4.91 | 14.17M |
| August 08, 2025 | 5.12 | 5.19 | 5.19 | 5.36 | 4.88 | 21.85M |
| August 07, 2025 | 6.48 | 6.27 | 6.27 | 6.49 | 6.23 | 3.02M |
| August 06, 2025 | 6.35 | 6.37 | 6.37 | 6.42 | 6.32 | 2M |
| August 05, 2025 | 6.43 | 6.33 | 6.33 | 6.45 | 6.32 | 2.3M |
| August 04, 2025 | 6.26 | 6.4 | 6.4 | 6.47 | 6.25 | 2.74M |
| August 01, 2025 | 6.19 | 6.19 | 6.19 | 6.23 | 6.08 | 2.43M |
| July 31, 2025 | 6.33 | 6.3 | 6.3 | 6.39 | 6.24 | 2.26M |
| July 30, 2025 | 6.6 | 6.36 | 6.36 | 6.6 | 6.3 | 3.31M |
| July 29, 2025 | 6.77 | 6.52 | 6.52 | 6.77 | 6.44 | 2.11M |
| July 28, 2025 | 6.96 | 6.78 | 6.78 | 6.98 | 6.73 | 2M |
| July 25, 2025 | 6.82 | 6.92 | 6.92 | 6.93 | 6.65 | 2.05M |