4.80
-0.12(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 4.95 | 4.8 | 4.8 | 5.07 | 4.74 | 761,030 |
| October 27, 2025 | 5.08 | 4.92 | 4.92 | 5.1 | 4.87 | 787,100 |
| October 24, 2025 | 5 | 4.97 | 4.97 | 5.19 | 4.95 | 1.09M |
| October 23, 2025 | 4.82 | 4.83 | 4.83 | 4.88 | 4.71 | 862,759 |
| October 22, 2025 | 5 | 4.79 | 4.79 | 5.08 | 4.6 | 1.66M |
| October 21, 2025 | 5.47 | 5.17 | 5.17 | 5.47 | 5.13 | 1.13M |
| October 20, 2025 | 5.6 | 5.39 | 5.39 | 5.63 | 5.37 | 963,500 |
| October 17, 2025 | 5.79 | 5.32 | 5.32 | 5.79 | 5.22 | 1.9M |
| October 16, 2025 | 6.55 | 5.8 | 5.8 | 6.9 | 5.75 | 2.76M |
| October 15, 2025 | 6.84 | 6.17 | 6.17 | 7.11 | 5.95 | 2.55M |
| October 14, 2025 | 6.63 | 6.69 | 6.69 | 6.72 | 6.13 | 2.04M |
| October 13, 2025 | 6.36 | 6.64 | 6.64 | 6.78 | 5.94 | 3.06M |
| October 10, 2025 | 5.76 | 5.94 | 5.94 | 6.75 | 5.72 | 5.67M |
| October 09, 2025 | 5.53 | 5.61 | 5.61 | 5.79 | 5.43 | 1.02M |
| October 08, 2025 | 5.85 | 5.59 | 5.59 | 5.91 | 5.46 | 1.23M |
| October 07, 2025 | 6 | 5.77 | 5.77 | 6.38 | 5.66 | 2.74M |
| October 06, 2025 | 5.42 | 5.77 | 5.77 | 6.02 | 5.4 | 2.9M |
| October 03, 2025 | 5.44 | 5.24 | 5.24 | 5.55 | 5.21 | 1.35M |
| October 02, 2025 | 5.19 | 5.4 | 5.4 | 5.43 | 5.17 | 1.87M |
| October 01, 2025 | 4.82 | 5.08 | 5.08 | 5.1 | 4.8 | 1.22M |
| September 30, 2025 | 4.8 | 4.8 | 4.8 | 4.93 | 4.73 | 702,020 |
| September 29, 2025 | 5 | 4.79 | 4.79 | 5.08 | 4.76 | 654,600 |
| September 26, 2025 | 5 | 4.97 | 4.97 | 5.08 | 4.88 | 432,133 |
| September 25, 2025 | 5.01 | 5.01 | 5.01 | 5.15 | 4.81 | 861,600 |
| September 24, 2025 | 5.55 | 5.15 | 5.15 | 5.79 | 5.09 | 998,800 |
| September 23, 2025 | 5.66 | 5.5 | 5.5 | 5.82 | 5.5 | 1.11M |
| September 22, 2025 | 5.23 | 5.64 | 5.64 | 5.67 | 5.01 | 1.03M |
| September 19, 2025 | 5.38 | 5.33 | 5.33 | 5.53 | 5.32 | 730,662 |
| September 18, 2025 | 5.4 | 5.39 | 5.39 | 5.47 | 5.22 | 838,892 |
| September 17, 2025 | 5.15 | 5.32 | 5.32 | 5.37 | 5.06 | 1.07M |
| September 16, 2025 | 4.9 | 5.17 | 5.17 | 5.2 | 4.78 | 993,986 |
| September 15, 2025 | 5.02 | 4.88 | 4.88 | 5.16 | 4.84 | 742,400 |
| September 12, 2025 | 5 | 4.98 | 4.98 | 5.07 | 4.88 | 805,493 |
| September 11, 2025 | 4.64 | 4.9 | 4.9 | 4.94 | 4.64 | 773,100 |
| September 10, 2025 | 4.75 | 4.63 | 4.63 | 4.81 | 4.59 | 521,490 |
| September 09, 2025 | 4.75 | 4.71 | 4.71 | 4.79 | 4.67 | 322,961 |
| September 08, 2025 | 4.81 | 4.76 | 4.76 | 4.88 | 4.7 | 346,780 |
| September 05, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.65 | 559,437 |
| September 04, 2025 | 4.75 | 4.72 | 4.72 | 4.8 | 4.68 | 274,487 |
| September 03, 2025 | 4.94 | 4.76 | 4.76 | 4.98 | 4.71 | 707,482 |
| September 02, 2025 | 5.03 | 4.96 | 4.96 | 5.13 | 4.8 | 922,816 |
| August 29, 2025 | 5.13 | 4.94 | 4.94 | 5.13 | 4.91 | 403,641 |
| August 28, 2025 | 4.86 | 5.13 | 5.13 | 5.3 | 4.78 | 1.14M |
| August 27, 2025 | 4.93 | 4.88 | 4.88 | 4.99 | 4.85 | 632,349 |
| August 26, 2025 | 5.01 | 4.94 | 4.94 | 5.19 | 4.88 | 792,400 |
| August 25, 2025 | 5.03 | 5.1 | 5.1 | 5.14 | 4.91 | 793,235 |
| August 22, 2025 | 4.88 | 5 | 5 | 5.05 | 4.8 | 737,494 |
| August 21, 2025 | 4.56 | 4.93 | 4.95 | 5.06 | 4.51 | 988,078 |
| August 20, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.35 | 762,472 |
| August 19, 2025 | 5 | 4.58 | 4.58 | 5 | 4.57 | 756,740 |
| August 18, 2025 | 4.8 | 4.94 | 4.94 | 4.95 | 4.66 | 627,812 |
| August 15, 2025 | 5.09 | 4.93 | 4.93 | 5.09 | 4.89 | 704,271 |
| August 14, 2025 | 5.23 | 5.17 | 5.17 | 5.27 | 5 | 739,733 |
| August 13, 2025 | 5.39 | 5.4 | 5.4 | 5.46 | 4.9 | 1.74M |
| August 12, 2025 | 5.45 | 5.58 | 5.58 | 5.95 | 5.17 | 22.26M |
| August 11, 2025 | 4.94 | 4.8 | 4.8 | 5.04 | 4.72 | 620,000 |
| August 08, 2025 | 5.15 | 5.04 | 5.04 | 5.2 | 4.9 | 709,894 |
| August 07, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 4.96 | 712,922 |
| August 06, 2025 | 5.06 | 4.93 | 4.93 | 5.16 | 4.86 | 605,600 |
| August 05, 2025 | 5.1 | 5.16 | 5.16 | 5.33 | 4.92 | 1.38M |