4.68
-0.03(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.71 | 4.68 | 4.68 | 4.86 | 4.64 | 37,600 |
| October 02, 2025 | 4.72 | 4.71 | 4.71 | 4.99 | 4.67 | 18,600 |
| October 01, 2025 | 4.7 | 4.69 | 4.69 | 4.88 | 4.64 | 25,804 |
| September 30, 2025 | 4.82 | 4.66 | 4.66 | 4.87 | 4.6 | 41,229 |
| September 29, 2025 | 5.04 | 4.88 | 4.88 | 5.16 | 4.81 | 77,448 |
| September 26, 2025 | 4.91 | 5.04 | 5.04 | 5.09 | 4.78 | 141,913 |
| September 25, 2025 | 4.5 | 4.86 | 4.86 | 4.89 | 4.5 | 46,837 |
| September 24, 2025 | 4.55 | 4.5 | 4.5 | 4.64 | 4.47 | 53,539 |
| September 23, 2025 | 4.51 | 4.53 | 4.53 | 4.67 | 4.45 | 67,200 |
| September 22, 2025 | 4.5 | 4.51 | 4.51 | 4.81 | 4.5 | 73,816 |
| September 19, 2025 | 4.65 | 4.59 | 4.59 | 4.75 | 4.51 | 65,700 |
| September 18, 2025 | 4.48 | 4.7 | 4.7 | 4.71 | 4.48 | 87,500 |
| September 17, 2025 | 4.66 | 4.47 | 4.47 | 4.96 | 4.47 | 90,900 |
| September 16, 2025 | 4.79 | 4.64 | 4.64 | 4.79 | 4.63 | 39,327 |
| September 15, 2025 | 4.68 | 4.79 | 4.79 | 4.86 | 4.67 | 74,843 |
| September 12, 2025 | 4.77 | 4.67 | 4.67 | 4.79 | 4.62 | 56,800 |
| September 11, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.7 | 29,800 |
| September 10, 2025 | 4.86 | 4.71 | 4.71 | 4.86 | 4.64 | 69,995 |
| September 09, 2025 | 4.86 | 4.77 | 4.77 | 4.88 | 4.67 | 32,447 |
| September 08, 2025 | 4.86 | 4.8 | 4.8 | 4.88 | 4.75 | 31,100 |
| September 05, 2025 | 4.88 | 4.8 | 4.8 | 4.99 | 4.74 | 64,100 |
| September 04, 2025 | 4.76 | 4.85 | 4.85 | 4.89 | 4.66 | 63,500 |
| September 03, 2025 | 4.8 | 4.76 | 4.76 | 4.89 | 4.7 | 141,345 |
| September 02, 2025 | 4.79 | 4.8 | 4.8 | 4.88 | 4.66 | 104,818 |
| August 29, 2025 | 4.94 | 4.86 | 4.86 | 5 | 4.8 | 142,025 |
| August 28, 2025 | 4.99 | 4.91 | 4.91 | 5 | 4.89 | 23,326 |
| August 27, 2025 | 5.24 | 5 | 5 | 5.24 | 4.96 | 60,694 |
| August 26, 2025 | 4.88 | 5.16 | 5.16 | 5.29 | 4.65 | 133,714 |
| August 25, 2025 | 4.89 | 4.93 | 4.93 | 5 | 4.52 | 111,700 |
| August 22, 2025 | 4.58 | 4.84 | 4.84 | 4.92 | 4.58 | 71,603 |
| August 21, 2025 | 4.54 | 4.57 | 4.57 | 4.75 | 4.42 | 71,000 |
| August 20, 2025 | 4.56 | 4.5 | 4.5 | 4.69 | 4.5 | 34,532 |
| August 19, 2025 | 4.7 | 4.6 | 4.6 | 4.77 | 4.58 | 47,255 |
| August 18, 2025 | 4.52 | 4.69 | 4.69 | 4.82 | 4.52 | 84,400 |
| August 15, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.41 | 88,300 |
| August 14, 2025 | 4.87 | 4.54 | 4.54 | 5.19 | 4.25 | 316,400 |
| August 13, 2025 | 5.09 | 4.9 | 4.9 | 5.17 | 4.9 | 88,224 |
| August 12, 2025 | 4.81 | 5.09 | 5.09 | 5.22 | 4.79 | 151,800 |
| August 11, 2025 | 5 | 4.77 | 4.77 | 5.15 | 4.62 | 389,029 |
| August 08, 2025 | 5.82 | 5 | 5 | 5.99 | 4.83 | 234,800 |
| August 07, 2025 | 6.44 | 6.03 | 6.03 | 6.69 | 6.01 | 39,190 |
| August 06, 2025 | 6.49 | 6.32 | 6.32 | 6.81 | 6.31 | 9,709 |
| August 05, 2025 | 6.5 | 6.43 | 6.43 | 6.51 | 6.4 | 29,401 |
| August 04, 2025 | 6.35 | 6.42 | 6.42 | 6.47 | 6.16 | 68,509 |
| August 01, 2025 | 6 | 6.28 | 6.28 | 6.3 | 5.89 | 47,500 |
| July 31, 2025 | 6.1 | 6.07 | 6.07 | 6.22 | 6.01 | 55,847 |
| July 30, 2025 | 6.32 | 6.13 | 6.13 | 6.43 | 6.11 | 50,155 |
| July 29, 2025 | 6.31 | 6.26 | 6.26 | 6.43 | 6.26 | 18,403 |
| July 28, 2025 | 6.41 | 6.39 | 6.39 | 6.53 | 6.31 | 18,348 |
| July 25, 2025 | 6.45 | 6.31 | 6.31 | 6.49 | 6.22 | 43,449 |
| July 24, 2025 | 6.57 | 6.38 | 6.38 | 6.64 | 6.28 | 36,424 |
| July 23, 2025 | 6.63 | 6.7 | 6.7 | 6.79 | 6.55 | 21,235 |
| July 22, 2025 | 6.44 | 6.48 | 6.48 | 6.69 | 6.44 | 31,700 |
| July 21, 2025 | 6.52 | 6.45 | 6.45 | 6.65 | 6.45 | 30,100 |
| July 18, 2025 | 6.51 | 6.51 | 6.51 | 6.58 | 6.44 | 17,600 |
| July 17, 2025 | 6.28 | 6.51 | 6.51 | 6.68 | 6.28 | 15,000 |
| July 16, 2025 | 6.39 | 6.29 | 6.29 | 6.65 | 6.08 | 22,544 |
| July 15, 2025 | 7.04 | 6.28 | 6.28 | 7.04 | 6.28 | 20,300 |
| July 14, 2025 | 6.72 | 6.85 | 6.85 | 6.95 | 6.66 | 23,700 |
| July 11, 2025 | 7.03 | 6.77 | 6.77 | 7.03 | 6.74 | 23,424 |