4.72
-0.245(-4.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.1 | 4.97 | 4.97 | 5.1 | 4.95 | 67,866 |
| September 25, 2025 | 4.96 | 5.02 | 5.02 | 5.32 | 4.94 | 17,580 |
| September 24, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.01 | 6,777 |
| September 23, 2025 | 5.01 | 5.02 | 5.02 | 5.06 | 4.92 | 13,987 |
| September 22, 2025 | 4.86 | 4.86 | 4.86 | 5.01 | 4.81 | 11,761 |
| September 19, 2025 | 4.73 | 4.91 | 4.91 | 4.91 | 4.7 | 2,906 |
| September 18, 2025 | 4.68 | 4.76 | 4.76 | 4.79 | 4.54 | 67,519 |
| September 17, 2025 | 5.29 | 5.06 | 5.06 | 5.29 | 5.06 | 16,054 |
| September 16, 2025 | 5.09 | 5.17 | 5.17 | 5.23 | 5.05 | 62,781 |
| September 15, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.83 | 10,645 |
| September 12, 2025 | 4.98 | 4.88 | 4.88 | 5.01 | 4.86 | 14,477 |
| September 11, 2025 | 5.21 | 5.01 | 5.01 | 5.21 | 5.01 | 41,808 |
| September 10, 2025 | 5.31 | 5.14 | 5.14 | 5.31 | 5.11 | 35,305 |
| September 09, 2025 | 5.32 | 5.4 | 5.4 | 5.54 | 5.32 | 20,543 |
| September 08, 2025 | 5.49 | 5.35 | 5.35 | 5.56 | 5.35 | 20,057 |
| September 05, 2025 | 5.5 | 5.68 | 5.68 | 5.87 | 5.26 | 19,662 |
| September 04, 2025 | 5.93 | 5.72 | 5.72 | 5.93 | 5.7 | 14,669 |
| September 03, 2025 | 6.26 | 6.13 | 6.13 | 6.28 | 6 | 31,317 |
| September 02, 2025 | 6.25 | 6.67 | 6.67 | 6.8 | 6.11 | 105,085 |
| September 01, 2025 | 5.79 | 5.88 | 5.88 | 5.91 | 5.68 | 28,266 |
| August 29, 2025 | 5.63 | 5.83 | 5.83 | 6 | 5.6 | 29,388 |
| August 28, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.62 | 8,435 |
| August 27, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.77 | 14,461 |
| August 26, 2025 | 6.02 | 5.86 | 5.86 | 6.16 | 5.76 | 53,448 |
| August 22, 2025 | 7.22 | 6.15 | 6.15 | 7.23 | 6.15 | 55,719 |
| August 21, 2025 | 6.83 | 7.06 | 7.06 | 7.4 | 6.79 | 44,238 |
| August 20, 2025 | 7 | 7.08 | 7.08 | 7.5 | 6.96 | 14,611 |
| August 19, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.54 | 71,452 |
| August 18, 2025 | 7.2 | 6.72 | 6.72 | 7.2 | 6.7 | 15,471 |
| August 15, 2025 | 7.05 | 7.13 | 7.13 | 7.23 | 7.04 | 33,719 |
| August 14, 2025 | 7.08 | 7.33 | 7.33 | 7.42 | 7.02 | 55,844 |
| August 13, 2025 | 7.22 | 7.11 | 7.11 | 7.25 | 6.98 | 26,854 |
| August 12, 2025 | 8 | 7.33 | 7.33 | 8.11 | 7.33 | 82,516 |
| August 11, 2025 | 7.78 | 7.81 | 7.81 | 7.93 | 7.7 | 17,364 |
| August 08, 2025 | 8.6 | 8.16 | 8.16 | 8.64 | 8.05 | 66,702 |
| August 07, 2025 | 8.36 | 8.65 | 8.65 | 8.65 | 8.17 | 25,477 |
| August 06, 2025 | 8.85 | 8.65 | 8.65 | 9.12 | 8.65 | 17,709 |
| August 05, 2025 | 8.56 | 9.28 | 9.28 | 9.62 | 8.48 | 15,000 |
| August 04, 2025 | 10.14 | 9.28 | 9.28 | 10.14 | 9.13 | 62,905 |
| August 01, 2025 | 9.25 | 10.43 | 10.43 | 10.68 | 9.25 | 58,325 |
| July 31, 2025 | 8.23 | 8.68 | 8.68 | 8.79 | 8.13 | 21,155 |
| July 30, 2025 | 8.68 | 8.85 | 8.85 | 8.94 | 8.55 | 8,605 |
| July 29, 2025 | 8.17 | 8.78 | 8.78 | 8.78 | 8.05 | 10,271 |
| July 28, 2025 | 8.39 | 8.7 | 8.7 | 8.7 | 8.19 | 75,132 |
| July 25, 2025 | 9.14 | 9.05 | 9.05 | 9.26 | 9.05 | 37,463 |
| July 24, 2025 | 9.15 | 8.94 | 8.94 | 9.16 | 8.94 | 48,380 |
| July 23, 2025 | 9.74 | 9.82 | 9.82 | 9.96 | 9.6 | 16,554 |
| July 22, 2025 | 10.4 | 10.3 | 10.3 | 10.62 | 9.96 | 15,600 |
| July 21, 2025 | 9.95 | 9.9 | 9.9 | 10.2 | 9.8 | 36,877 |
| July 18, 2025 | 10.34 | 10.33 | 10.33 | 10.44 | 10.18 | 5,702 |
| July 17, 2025 | 10.38 | 10.48 | 10.48 | 10.6 | 10.34 | 7,163 |
| July 16, 2025 | 10.82 | 11.24 | 11.24 | 11.5 | 10.32 | 20,216 |
| July 15, 2025 | 10.2 | 10.39 | 10.39 | 10.5 | 10.1 | 47,624 |
| July 14, 2025 | 10.76 | 10.58 | 10.58 | 10.8 | 10.4 | 4,139 |
| July 11, 2025 | 10.3 | 10.36 | 10.36 | 10.76 | 10.3 | 37,048 |
| July 10, 2025 | 10.42 | 10.26 | 10.26 | 10.42 | 10.16 | 19,790 |
| July 09, 2025 | 10.86 | 10.63 | 10.63 | 10.9 | 10.5 | 11,123 |
| July 08, 2025 | 11.5 | 11.27 | 11.27 | 11.5 | 11.24 | 10,122 |
| July 07, 2025 | 11.98 | 11.87 | 11.87 | 12 | 11.78 | 9,639 |
| July 04, 2025 | 11.98 | 11.95 | 11.95 | 12.34 | 11.94 | 9,554 |