4.76
+0.08(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.77 | 4.76 | 4.76 | 4.83 | 4.61 | 283,801 |
| September 26, 2025 | 4.85 | 4.68 | 4.68 | 4.9 | 4.6 | 527,500 |
| September 25, 2025 | 5.05 | 4.91 | 4.91 | 5.15 | 4.7 | 583,634 |
| September 24, 2025 | 4.87 | 5.05 | 5.05 | 5.24 | 4.82 | 673,231 |
| September 23, 2025 | 4.95 | 4.82 | 4.82 | 5.07 | 4.8 | 363,620 |
| September 22, 2025 | 4.74 | 4.94 | 4.94 | 4.97 | 4.5 | 669,531 |
| September 19, 2025 | 5 | 4.83 | 4.83 | 5.1 | 4.81 | 375,834 |
| September 18, 2025 | 5 | 5.06 | 5.06 | 5.29 | 4.92 | 750,500 |
| September 17, 2025 | 5 | 4.84 | 4.84 | 5.1 | 4.74 | 602,529 |
| September 16, 2025 | 5 | 4.97 | 4.97 | 5.08 | 4.81 | 622,895 |
| September 15, 2025 | 5.19 | 4.96 | 4.96 | 5.31 | 4.85 | 623,916 |
| September 12, 2025 | 5.05 | 5.11 | 5.11 | 5.24 | 4.97 | 604,024 |
| September 11, 2025 | 5 | 5 | 5 | 5.15 | 4.96 | 376,942 |
| September 10, 2025 | 5.4 | 5.07 | 5.07 | 5.5 | 5.04 | 529,429 |
| September 09, 2025 | 4.94 | 5.38 | 5.38 | 5.49 | 4.91 | 679,500 |
| September 08, 2025 | 4.97 | 4.97 | 4.97 | 5.26 | 4.88 | 670,216 |
| September 05, 2025 | 4.97 | 4.8 | 4.8 | 4.97 | 4.75 | 322,208 |
| September 04, 2025 | 4.87 | 4.81 | 4.81 | 4.91 | 4.4 | 573,100 |
| September 03, 2025 | 5 | 4.9 | 4.9 | 5.13 | 4.83 | 400,510 |
| September 02, 2025 | 5.11 | 4.81 | 4.81 | 5.25 | 4.54 | 1.02M |
| August 29, 2025 | 5.63 | 5.16 | 5.16 | 5.69 | 5.12 | 879,949 |
| August 28, 2025 | 5.71 | 5.76 | 5.76 | 5.95 | 5.68 | 495,706 |
| August 27, 2025 | 6.15 | 5.62 | 5.62 | 6.15 | 5.61 | 680,800 |
| August 26, 2025 | 5.73 | 6.24 | 6.24 | 6.28 | 5.7 | 710,200 |
| August 25, 2025 | 5.84 | 5.73 | 5.73 | 6 | 5.65 | 464,900 |
| August 22, 2025 | 5.37 | 6.05 | 6.05 | 6.07 | 5.26 | 1.05M |
| August 21, 2025 | 5.45 | 5.45 | 5.45 | 5.49 | 5.26 | 331,000 |
| August 20, 2025 | 5.28 | 5.51 | 5.51 | 5.64 | 5.19 | 653,126 |
| August 19, 2025 | 6.04 | 5.35 | 5.35 | 6.08 | 5.08 | 1.23M |
| August 18, 2025 | 5.95 | 6.02 | 6.02 | 6.8 | 5.95 | 1.4M |
| August 15, 2025 | 5.84 | 6.33 | 6.33 | 6.36 | 5.24 | 1.63M |
| August 14, 2025 | 5.55 | 5.71 | 5.71 | 6.1 | 5.5 | 1.65M |
| August 13, 2025 | 6.56 | 5.88 | 5.88 | 6.7 | 5.71 | 2.19M |
| August 12, 2025 | 6.42 | 6.34 | 6.34 | 6.98 | 6 | 5.01M |
| August 11, 2025 | 5.5 | 5.94 | 5.94 | 6.39 | 5.3 | 6.36M |
| August 08, 2025 | 4.29 | 5.1 | 5.1 | 5.69 | 4.05 | 10.8M |
| August 07, 2025 | 3.8 | 3.86 | 3.86 | 4 | 3.73 | 569,700 |
| August 06, 2025 | 3.76 | 3.66 | 3.66 | 3.86 | 3.6 | 375,121 |
| August 05, 2025 | 3.9 | 3.76 | 3.76 | 3.99 | 3.69 | 602,700 |
| August 04, 2025 | 3.95 | 3.92 | 3.92 | 4.15 | 3.85 | 497,600 |
| August 01, 2025 | 4.06 | 3.91 | 3.91 | 4.13 | 3.82 | 598,913 |
| July 31, 2025 | 4.16 | 4.22 | 4.22 | 4.55 | 4.14 | 894,300 |
| July 30, 2025 | 4.05 | 4.17 | 4.17 | 4.37 | 3.9 | 769,601 |
| July 29, 2025 | 4.52 | 4.04 | 4.04 | 4.58 | 4.01 | 1M |
| July 28, 2025 | 4.9 | 4.59 | 4.59 | 4.9 | 4.51 | 832,626 |
| July 25, 2025 | 5.4 | 4.88 | 4.88 | 5.48 | 4.78 | 1.37M |
| July 24, 2025 | 5.73 | 5.59 | 5.59 | 5.94 | 5.5 | 920,631 |
| July 23, 2025 | 6.59 | 5.81 | 5.81 | 6.59 | 5.75 | 1.61M |
| July 22, 2025 | 5.85 | 6.85 | 6.85 | 7.17 | 5.3 | 3.59M |
| July 21, 2025 | 7.53 | 6.44 | 6.44 | 7.8 | 6.15 | 4.35M |
| July 18, 2025 | 7.94 | 6.87 | 6.87 | 8.63 | 6.84 | 7.01M |
| July 17, 2025 | 6.81 | 6.72 | 6.72 | 7.33 | 6.2 | 4.2M |
| July 16, 2025 | 5.38 | 6.18 | 6.18 | 6.22 | 5.32 | 1.72M |
| July 15, 2025 | 5.3 | 5.25 | 5.25 | 5.55 | 5.16 | 425,846 |
| July 14, 2025 | 5.3 | 5.43 | 5.43 | 6.04 | 5.15 | 1.01M |
| July 11, 2025 | 4.7 | 5.19 | 5.19 | 5.57 | 4.7 | 1.28M |
| July 10, 2025 | 5.03 | 4.51 | 4.51 | 5.03 | 4.41 | 1.07M |
| July 09, 2025 | 5.21 | 5.19 | 5.19 | 5.31 | 4.8 | 979,536 |
| July 08, 2025 | 5.69 | 5.09 | 5.09 | 5.69 | 4.95 | 791,828 |
| July 07, 2025 | 4.58 | 5.75 | 5.75 | 5.8 | 4.44 | 1.39M |