4.17
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.1 | 4.18 | 4.18 | 4.26 | 4 | 8,832 |
| October 01, 2025 | 3.93 | 4.1 | 4.1 | 4.12 | 3.93 | 7,100 |
| September 30, 2025 | 3.96 | 4.09 | 4.09 | 4.19 | 3.95 | 10,624 |
| September 29, 2025 | 3.73 | 3.9 | 3.9 | 4.1 | 3.73 | 18,515 |
| September 26, 2025 | 4.03 | 3.81 | 3.81 | 4.04 | 3.81 | 7,337 |
| September 25, 2025 | 4.23 | 3.92 | 3.92 | 4.23 | 3.73 | 51,445 |
| September 24, 2025 | 3.81 | 4.25 | 4.25 | 4.25 | 3.62 | 46,100 |
| September 23, 2025 | 3.72 | 3.51 | 3.51 | 3.86 | 3.42 | 24,395 |
| September 22, 2025 | 3.9 | 3.72 | 3.72 | 3.97 | 3.69 | 22,387 |
| September 19, 2025 | 4.01 | 3.84 | 3.84 | 4.13 | 3.65 | 23,011 |
| September 18, 2025 | 3.65 | 3.88 | 3.88 | 4.08 | 3.65 | 40,900 |
| September 17, 2025 | 3.96 | 3.55 | 3.55 | 4.06 | 3.55 | 27,100 |
| September 16, 2025 | 4.01 | 4 | 4 | 4.21 | 4 | 15,900 |
| September 15, 2025 | 3.85 | 4.07 | 4.07 | 4.14 | 3.79 | 36,200 |
| September 12, 2025 | 4.12 | 3.88 | 3.88 | 4.12 | 3.7 | 38,900 |
| September 11, 2025 | 3.6 | 3.6 | 3.6 | 3.77 | 3.1 | 114,995 |
| September 10, 2025 | 3.98 | 3.73 | 3.73 | 4 | 3.72 | 43,143 |
| September 09, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.01 | 26,012 |
| September 08, 2025 | 4.46 | 4.3 | 4.3 | 4.72 | 4.25 | 35,805 |
| September 05, 2025 | 5.03 | 4.75 | 4.75 | 5.03 | 4.46 | 31,572 |
| September 04, 2025 | 5.13 | 5 | 5 | 5.19 | 5 | 11,959 |
| September 03, 2025 | 5.35 | 5.13 | 5.13 | 5.57 | 5.05 | 11,581 |
| September 02, 2025 | 5.52 | 5.47 | 5.47 | 5.6 | 5.28 | 10,837 |
| August 29, 2025 | 5.61 | 5.61 | 5.61 | 5.71 | 5.53 | 10,100 |
| August 28, 2025 | 5.86 | 5.61 | 5.61 | 5.86 | 5.51 | 32,400 |
| August 27, 2025 | 6.19 | 5.71 | 5.71 | 6.19 | 5.7 | 35,800 |
| August 26, 2025 | 5.86 | 5.89 | 5.89 | 6.19 | 5.84 | 35,319 |
| August 25, 2025 | 6 | 5.92 | 5.92 | 6.1 | 5.83 | 13,500 |
| August 22, 2025 | 6.38 | 6.09 | 6.09 | 6.38 | 6 | 8,800 |
| August 21, 2025 | 6.48 | 6.2 | 6.2 | 6.48 | 6.2 | 14,200 |
| August 20, 2025 | 6.32 | 6.15 | 6.15 | 6.59 | 6.04 | 31,159 |
| August 19, 2025 | 6.56 | 6.4 | 6.4 | 6.85 | 6.4 | 8,200 |
| August 18, 2025 | 6.67 | 6.55 | 6.55 | 7.06 | 6.55 | 10,169 |
| August 15, 2025 | 7 | 6.65 | 6.65 | 7 | 6.65 | 19,343 |
| August 14, 2025 | 7.02 | 6.85 | 6.85 | 7.03 | 6.85 | 4,528 |
| August 13, 2025 | 7.35 | 7.15 | 7.15 | 7.8 | 6.75 | 41,126 |
| August 12, 2025 | 7.56 | 7.3 | 7.3 | 7.92 | 7.23 | 33,100 |
| August 11, 2025 | 7.15 | 7.58 | 7.58 | 7.76 | 7 | 41,400 |
| August 08, 2025 | 7.67 | 7.45 | 7.45 | 7.68 | 7.29 | 154,200 |
| August 07, 2025 | 7.6 | 7.36 | 7.36 | 7.88 | 7.13 | 42,300 |
| August 06, 2025 | 7.41 | 7.69 | 7.69 | 8 | 7.41 | 34,414 |
| August 05, 2025 | 7.17 | 7.4 | 7.4 | 8.01 | 7.17 | 40,535 |
| August 04, 2025 | 7.31 | 7.6 | 7.6 | 8.2 | 6.19 | 580,400 |
| August 01, 2025 | 7.09 | 6.89 | 6.89 | 7.37 | 6.71 | 364,715 |
| July 31, 2025 | 6.71 | 7.13 | 7.13 | 7.2 | 6.65 | 6,716 |
| July 30, 2025 | 6.84 | 6.58 | 6.58 | 7.04 | 6.52 | 20,200 |
| July 29, 2025 | 6.8 | 6.63 | 6.63 | 6.82 | 6.6 | 8,242 |
| July 28, 2025 | 7.79 | 7.22 | 7.22 | 8.25 | 7.22 | 11,068 |
| July 25, 2025 | 8.38 | 7.85 | 7.85 | 8.38 | 7.75 | 5,939 |
| July 24, 2025 | 8.06 | 8.16 | 8.16 | 8.38 | 7.95 | 6,715 |
| July 23, 2025 | 8.01 | 8.38 | 8.38 | 8.39 | 8.01 | 6,600 |
| July 22, 2025 | 8.96 | 7.95 | 7.95 | 9.25 | 7.55 | 28,010 |
| July 21, 2025 | 8.04 | 8.86 | 8.86 | 9.5 | 8 | 58,966 |
| July 18, 2025 | 7.71 | 7.93 | 7.93 | 8.09 | 7.3 | 95,125 |
| July 17, 2025 | 6.47 | 7.71 | 7.71 | 7.72 | 6.47 | 164,377 |
| July 16, 2025 | 6.56 | 6.54 | 6.54 | 6.75 | 6.17 | 23,118 |
| July 15, 2025 | 7.2 | 6.85 | 6.85 | 7.2 | 6.5 | 274,600 |
| July 14, 2025 | 7.27 | 7.03 | 7.03 | 7.46 | 6.74 | 18,900 |
| July 11, 2025 | 7.05 | 7.27 | 7.27 | 7.5 | 6.35 | 12,006 |
| July 10, 2025 | 7.09 | 7.28 | 7.28 | 7.64 | 6.85 | 13,812 |