4.08
-0.18(-4.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.19 | 4.08 | 4.08 | 4.3 | 4.08 | 2.75M |
| October 16, 2025 | 4.43 | 4.26 | 4.26 | 4.44 | 4.15 | 3.3M |
| October 15, 2025 | 4.47 | 4.42 | 4.42 | 4.47 | 4.32 | 2.74M |
| October 14, 2025 | 4 | 4.39 | 4.39 | 4.46 | 3.99 | 4.27M |
| October 13, 2025 | 4.08 | 4.11 | 4.11 | 4.22 | 4.05 | 2.61M |
| October 10, 2025 | 4.16 | 3.95 | 3.95 | 4.25 | 3.93 | 5.54M |
| October 09, 2025 | 4.56 | 4.14 | 4.14 | 4.69 | 4.13 | 6.7M |
| October 08, 2025 | 4.41 | 4.4 | 4.4 | 4.49 | 4.31 | 3.31M |
| October 07, 2025 | 4.64 | 4.4 | 4.4 | 4.66 | 4.35 | 4.3M |
| October 06, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.43 | 2.71M |
| October 03, 2025 | 4.4 | 4.58 | 4.58 | 4.65 | 4.36 | 3.7M |
| October 02, 2025 | 4.2 | 4.35 | 4.35 | 4.38 | 4.14 | 3.99M |
| October 01, 2025 | 4.39 | 4.18 | 4.18 | 4.44 | 4.16 | 4.32M |
| September 30, 2025 | 4.8 | 4.42 | 4.42 | 4.89 | 4.21 | 5.58M |
| September 29, 2025 | 4.96 | 4.82 | 4.82 | 5.02 | 4.8 | 2.26M |
| September 26, 2025 | 4.81 | 4.9 | 4.9 | 5.08 | 4.81 | 3.04M |
| September 25, 2025 | 5.09 | 4.77 | 4.77 | 5.1 | 4.76 | 4.17M |
| September 24, 2025 | 5.24 | 5.14 | 5.14 | 5.35 | 5.13 | 1.74M |
| September 23, 2025 | 5.41 | 5.19 | 5.19 | 5.56 | 5.15 | 3.2M |
| September 22, 2025 | 5.09 | 5.38 | 5.38 | 5.43 | 5.08 | 2.74M |
| September 19, 2025 | 5.29 | 5.19 | 5.19 | 5.33 | 5.04 | 4.06M |
| September 18, 2025 | 5.5 | 5.27 | 5.27 | 5.55 | 5.25 | 3.25M |
| September 17, 2025 | 5.42 | 5.42 | 5.42 | 5.71 | 5.33 | 4.42M |
| September 16, 2025 | 5.29 | 5.41 | 5.41 | 5.55 | 5.22 | 3.33M |
| September 15, 2025 | 5.22 | 5.28 | 5.28 | 5.47 | 5.15 | 3.23M |
| September 12, 2025 | 5.38 | 5.18 | 5.18 | 5.49 | 5.17 | 5.67M |
| September 11, 2025 | 5.21 | 5.38 | 5.38 | 5.44 | 5.15 | 3.98M |
| September 10, 2025 | 5.08 | 5.14 | 5.14 | 5.27 | 5 | 3.96M |
| September 09, 2025 | 5.43 | 5.08 | 5.08 | 5.45 | 5.06 | 4.56M |
| September 08, 2025 | 5.23 | 5.38 | 5.38 | 5.39 | 5.12 | 3.32M |
| September 05, 2025 | 5.25 | 5.18 | 5.18 | 5.52 | 5.1 | 4.77M |
| September 04, 2025 | 5.62 | 5.18 | 5.18 | 5.73 | 5.09 | 6.11M |
| September 03, 2025 | 5.52 | 5.58 | 5.58 | 5.89 | 5.5 | 5.56M |
| September 02, 2025 | 5.63 | 5.61 | 5.61 | 6.05 | 5.49 | 8.85M |
| August 29, 2025 | 4.71 | 4.9 | 4.9 | 4.92 | 4.61 | 4.62M |
| August 28, 2025 | 4.82 | 4.71 | 4.71 | 4.88 | 4.67 | 2.69M |
| August 27, 2025 | 4.85 | 4.79 | 4.79 | 4.99 | 4.71 | 4.67M |
| August 26, 2025 | 4.41 | 4.85 | 4.85 | 4.86 | 4.39 | 4.41M |
| August 25, 2025 | 4.48 | 4.37 | 4.37 | 4.49 | 4.34 | 2.91M |
| August 22, 2025 | 4.1 | 4.56 | 4.56 | 4.69 | 4.1 | 4.38M |
| August 21, 2025 | 4.19 | 4.15 | 4.15 | 4.22 | 4.08 | 3M |
| August 20, 2025 | 4.51 | 4.26 | 4.26 | 4.55 | 4.21 | 3.75M |
| August 19, 2025 | 4.76 | 4.61 | 4.61 | 4.9 | 4.6 | 3.22M |
| August 18, 2025 | 4.56 | 4.77 | 4.77 | 4.88 | 4.49 | 5.7M |
| August 15, 2025 | 4.5 | 4.52 | 4.52 | 4.68 | 4.36 | 4.81M |
| August 14, 2025 | 4.5 | 4.43 | 4.43 | 4.53 | 4.31 | 5.04M |
| August 13, 2025 | 4.32 | 4.62 | 4.62 | 4.69 | 4.15 | 8.04M |
| August 12, 2025 | 3.38 | 4.29 | 4.29 | 4.33 | 3.36 | 13.78M |
| August 11, 2025 | 3.32 | 3.31 | 3.31 | 3.42 | 3.27 | 4.05M |
| August 08, 2025 | 3.36 | 3.34 | 3.34 | 3.53 | 3.3 | 3.55M |
| August 07, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.26 | 3.51M |
| August 06, 2025 | 3.43 | 3.36 | 3.36 | 3.45 | 3.15 | 9.32M |
| August 05, 2025 | 3.9 | 3.45 | 3.45 | 3.92 | 3.31 | 9.87M |
| August 04, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 4 | 2.6M |
| August 01, 2025 | 4.18 | 3.97 | 3.97 | 4.21 | 3.95 | 4.3M |
| July 31, 2025 | 4.32 | 4.38 | 4.38 | 4.47 | 4.26 | 2.37M |
| July 30, 2025 | 4.53 | 4.4 | 4.4 | 4.55 | 4.28 | 3.24M |
| July 29, 2025 | 4.62 | 4.54 | 4.54 | 4.93 | 4.5 | 5.56M |
| July 28, 2025 | 4.42 | 4.52 | 4.52 | 4.54 | 4.33 | 2.83M |
| July 25, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.32 | 2.95M |