4.67
+0.13(+2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.56 | 4.67 | 4.67 | 4.72 | 4.47 | 56,409 |
| October 02, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.31 | 65,043 |
| October 01, 2025 | 4.33 | 4.44 | 4.44 | 4.49 | 4.24 | 47,313 |
| September 30, 2025 | 4.29 | 4.31 | 4.31 | 4.36 | 4.17 | 20,500 |
| September 29, 2025 | 4.26 | 4.3 | 4.3 | 4.39 | 4.21 | 58,103 |
| September 26, 2025 | 4.06 | 4.18 | 4.18 | 4.31 | 4 | 42,917 |
| September 25, 2025 | 4.15 | 4.09 | 4.09 | 4.4 | 4.01 | 61,058 |
| September 24, 2025 | 4.33 | 4.17 | 4.17 | 4.33 | 4 | 154,900 |
| September 23, 2025 | 4.46 | 4.31 | 4.31 | 4.55 | 4.24 | 92,200 |
| September 22, 2025 | 4.39 | 4.46 | 4.46 | 4.49 | 4.15 | 268,056 |
| September 19, 2025 | 4.48 | 4.39 | 4.39 | 4.9 | 4.13 | 8.11M |
| September 18, 2025 | 4.61 | 4.04 | 4.04 | 4.62 | 3.96 | 131,800 |
| September 17, 2025 | 4.49 | 4.41 | 4.41 | 4.84 | 4.37 | 56,200 |
| September 16, 2025 | 4.94 | 4.41 | 4.41 | 5.17 | 4.35 | 118,348 |
| September 15, 2025 | 4.73 | 4.94 | 4.94 | 5.23 | 4.73 | 90,744 |
| September 12, 2025 | 4.98 | 4.75 | 4.75 | 4.98 | 4.74 | 17,422 |
| September 11, 2025 | 5.04 | 4.94 | 4.94 | 5.2 | 4.92 | 34,611 |
| September 10, 2025 | 4.99 | 5.05 | 5.05 | 5.09 | 4.87 | 16,500 |
| September 09, 2025 | 4.98 | 5 | 5 | 5.17 | 4.95 | 31,204 |
| September 08, 2025 | 5.13 | 5.06 | 5.06 | 5.2 | 4.98 | 19,800 |
| September 05, 2025 | 5.16 | 5.11 | 5.11 | 5.29 | 5 | 32,785 |
| September 04, 2025 | 5.26 | 5.16 | 5.16 | 5.39 | 4.91 | 38,750 |
| September 03, 2025 | 5.33 | 5.23 | 5.23 | 5.35 | 5.09 | 40,001 |
| September 02, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5.3 | 21,633 |
| August 29, 2025 | 5.53 | 5.6 | 5.6 | 5.75 | 5.43 | 41,112 |
| August 28, 2025 | 5.57 | 5.55 | 5.55 | 5.69 | 5.4 | 18,800 |
| August 27, 2025 | 6 | 5.66 | 5.66 | 6.11 | 5.65 | 26,747 |
| August 26, 2025 | 5.73 | 5.97 | 5.97 | 6.14 | 5.73 | 15,500 |
| August 25, 2025 | 5.49 | 5.99 | 5.99 | 6.5 | 5.42 | 165,800 |
| August 22, 2025 | 5.78 | 5.47 | 5.47 | 5.78 | 5.4 | 50,724 |
| August 21, 2025 | 5.56 | 5.74 | 5.74 | 5.75 | 5.5 | 20,900 |
| August 20, 2025 | 5.99 | 5.56 | 5.56 | 5.99 | 5.53 | 30,000 |
| August 19, 2025 | 6.04 | 6.05 | 6.05 | 6.18 | 5.99 | 15,498 |
| August 18, 2025 | 5.9 | 6.16 | 6.16 | 6.36 | 5.9 | 40,121 |
| August 15, 2025 | 6.13 | 5.96 | 5.96 | 6.54 | 5.77 | 47,600 |
| August 14, 2025 | 6.59 | 6.15 | 6.15 | 6.59 | 5.89 | 64,400 |
| August 13, 2025 | 7.05 | 6.59 | 6.59 | 7.4 | 5.93 | 130,841 |
| August 12, 2025 | 6.8 | 6.82 | 6.82 | 7.2 | 6.51 | 110,242 |
| August 11, 2025 | 6.43 | 6.7 | 6.7 | 6.75 | 6.31 | 51,198 |
| August 08, 2025 | 6.15 | 6.35 | 6.35 | 6.45 | 6.07 | 10,800 |
| August 07, 2025 | 6.06 | 6.11 | 6.11 | 6.48 | 5.96 | 19,100 |
| August 06, 2025 | 5.61 | 6.12 | 6.12 | 6.37 | 5.61 | 20,701 |
| August 05, 2025 | 5.63 | 5.6 | 5.6 | 5.81 | 5.55 | 16,025 |
| August 04, 2025 | 5.68 | 5.57 | 5.57 | 5.84 | 5.49 | 13,600 |
| August 01, 2025 | 5.58 | 5.64 | 5.64 | 5.72 | 5.29 | 13,673 |
| July 31, 2025 | 5.9 | 5.63 | 5.63 | 5.9 | 5.61 | 47,536 |
| July 30, 2025 | 6.33 | 5.99 | 5.99 | 6.74 | 5.8 | 66,838 |
| July 29, 2025 | 6.66 | 6.24 | 6.24 | 6.92 | 6.2 | 40,725 |
| July 28, 2025 | 6.83 | 6.79 | 6.79 | 7.13 | 6.32 | 78,730 |
| July 25, 2025 | 5.86 | 6.61 | 6.61 | 6.78 | 5.86 | 134,535 |
| July 24, 2025 | 0.68 | 0.7 | 0.7 | 0.75 | 0.68 | 722,300 |
| July 23, 2025 | 0.71 | 0.7 | 0.7 | 0.74 | 0.67 | 391,249 |
| July 22, 2025 | 0.75 | 0.72 | 0.72 | 0.79 | 0.7 | 552,300 |
| July 21, 2025 | 0.81 | 0.77 | 0.77 | 0.82 | 0.76 | 335,216 |
| July 18, 2025 | 0.86 | 0.82 | 0.82 | 0.89 | 0.8 | 346,096 |
| July 17, 2025 | 0.84 | 0.86 | 0.86 | 0.89 | 0.81 | 338,300 |
| July 16, 2025 | 0.79 | 0.84 | 0.84 | 0.87 | 0.77 | 294,019 |
| July 15, 2025 | 0.83 | 0.8 | 0.8 | 0.85 | 0.76 | 194,600 |
| July 14, 2025 | 0.78 | 0.82 | 0.82 | 0.83 | 0.72 | 486,656 |
| July 11, 2025 | 0.85 | 0.81 | 0.81 | 0.9 | 0.77 | 445,800 |