4.00
-0.05(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.3 | 4 | 4 | 4.32 | 3.86 | 5.39M |
| October 17, 2025 | 4.17 | 4.05 | 4.05 | 4.47 | 4.03 | 7.2M |
| October 16, 2025 | 5.37 | 4.53 | 4.53 | 5.37 | 4.49 | 21.15M |
| October 15, 2025 | 4.48 | 4.75 | 4.75 | 4.87 | 4.39 | 23.2M |
| October 14, 2025 | 4.27 | 4.27 | 4.27 | 4.34 | 3.93 | 4.34M |
| October 13, 2025 | 4.22 | 4.26 | 4.26 | 4.36 | 4.15 | 2.85M |
| October 10, 2025 | 4.16 | 4.05 | 4.05 | 4.35 | 4.03 | 4.42M |
| October 09, 2025 | 4.15 | 4.1 | 4.1 | 4.27 | 4.03 | 2.42M |
| October 08, 2025 | 4.22 | 4.12 | 4.12 | 4.29 | 4.04 | 2.77M |
| October 07, 2025 | 4.3 | 4.21 | 4.21 | 4.39 | 4.12 | 2.63M |
| October 06, 2025 | 4.42 | 4.27 | 4.27 | 4.53 | 4.25 | 3M |
| October 03, 2025 | 4.22 | 4.28 | 4.28 | 4.48 | 4.21 | 3.52M |
| October 02, 2025 | 4.24 | 4.2 | 4.2 | 4.3 | 4.01 | 2.85M |
| October 01, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.14 | 2.51M |
| September 30, 2025 | 4.39 | 4.3 | 4.3 | 4.47 | 4.25 | 3.33M |
| September 29, 2025 | 4.55 | 4.46 | 4.46 | 4.6 | 4.36 | 3.84M |
| September 26, 2025 | 4.26 | 4.29 | 4.29 | 4.37 | 4.2 | 2.38M |
| September 25, 2025 | 4.15 | 4.21 | 4.21 | 4.28 | 4.03 | 2.71M |
| September 24, 2025 | 4.5 | 4.18 | 4.18 | 4.6 | 4.15 | 4.12M |
| September 23, 2025 | 4.7 | 4.48 | 4.48 | 4.7 | 4.37 | 5.73M |
| September 22, 2025 | 3.9 | 4.57 | 4.57 | 4.59 | 3.89 | 8.63M |
| September 19, 2025 | 3.57 | 3.71 | 3.71 | 3.77 | 3.55 | 2.64M |
| September 18, 2025 | 3.56 | 3.59 | 3.59 | 3.6 | 3.46 | 1.58M |
| September 17, 2025 | 3.5 | 3.56 | 3.56 | 3.59 | 3.44 | 2.67M |
| September 16, 2025 | 3.63 | 3.53 | 3.53 | 3.63 | 3.49 | 2.27M |
| September 15, 2025 | 3.14 | 3.6 | 3.6 | 3.6 | 3.13 | 4.34M |
| September 12, 2025 | 3.2 | 3.14 | 3.14 | 3.3 | 3.09 | 1.95M |
| September 11, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.22 | 1.63M |
| September 10, 2025 | 3.22 | 3.28 | 3.28 | 3.31 | 3.2 | 2.4M |
| September 09, 2025 | 3.26 | 3.21 | 3.21 | 3.32 | 3.2 | 2.33M |
| September 08, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.14 | 2.21M |
| September 05, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.14 | 2.53M |
| September 04, 2025 | 3.3 | 3.23 | 3.23 | 3.31 | 3.16 | 2.41M |
| September 03, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.22 | 2.51M |
| September 02, 2025 | 3.11 | 3.31 | 3.31 | 3.32 | 3.05 | 5.18M |
| August 29, 2025 | 3.16 | 3.15 | 3.15 | 3.29 | 3.09 | 2.52M |
| August 28, 2025 | 3.02 | 3.1 | 3.1 | 3.16 | 3.02 | 2.34M |
| August 27, 2025 | 3.05 | 3.03 | 3.03 | 3.12 | 2.98 | 2.42M |
| August 26, 2025 | 2.95 | 3.07 | 3.07 | 3.08 | 2.95 | 2.93M |
| August 25, 2025 | 2.84 | 2.96 | 2.96 | 3.04 | 2.82 | 4.27M |
| August 22, 2025 | 2.68 | 2.85 | 2.85 | 2.85 | 2.64 | 3.56M |
| August 21, 2025 | 2.54 | 2.59 | 2.59 | 2.6 | 2.51 | 2.91M |
| August 20, 2025 | 2.66 | 2.56 | 2.56 | 2.71 | 2.54 | 3.13M |
| August 19, 2025 | 2.85 | 2.65 | 2.65 | 2.87 | 2.6 | 2.84M |
| August 18, 2025 | 2.67 | 2.84 | 2.84 | 2.85 | 2.67 | 2.78M |
| August 15, 2025 | 2.69 | 2.66 | 2.66 | 2.69 | 2.58 | 1.44M |
| August 14, 2025 | 2.59 | 2.69 | 2.69 | 2.71 | 2.57 | 1.85M |
| August 13, 2025 | 2.66 | 2.6 | 2.6 | 2.68 | 2.56 | 2.01M |
| August 12, 2025 | 2.57 | 2.62 | 2.62 | 2.66 | 2.53 | 1.77M |
| August 11, 2025 | 2.61 | 2.57 | 2.57 | 2.69 | 2.56 | 1.67M |
| August 08, 2025 | 2.65 | 2.62 | 2.62 | 2.76 | 2.61 | 2.44M |
| August 07, 2025 | 2.78 | 2.65 | 2.65 | 2.78 | 2.61 | 2.95M |
| August 06, 2025 | 2.73 | 2.75 | 2.75 | 2.78 | 2.69 | 3.55M |
| August 05, 2025 | 2.61 | 2.71 | 2.71 | 2.75 | 2.56 | 2.79M |
| August 04, 2025 | 2.54 | 2.59 | 2.59 | 2.62 | 2.52 | 1.15M |
| August 01, 2025 | 2.53 | 2.51 | 2.51 | 2.55 | 2.42 | 3.24M |
| July 31, 2025 | 2.69 | 2.59 | 2.59 | 2.75 | 2.56 | 2.88M |
| July 30, 2025 | 2.76 | 2.73 | 2.73 | 2.83 | 2.69 | 2.55M |
| July 29, 2025 | 2.94 | 2.79 | 2.79 | 2.97 | 2.78 | 2.18M |
| July 28, 2025 | 3.08 | 2.94 | 2.94 | 3.13 | 2.88 | 2.9M |