3.44
-0.04(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.42 | 923,100 |
| November 06, 2025 | 3.7 | 3.48 | 3.48 | 3.73 | 3.46 | 825,805 |
| November 05, 2025 | 3.64 | 3.73 | 3.73 | 3.73 | 3.58 | 724,107 |
| November 04, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.58 | 829,500 |
| November 03, 2025 | 3.76 | 3.65 | 3.65 | 3.8 | 3.64 | 678,000 |
| October 31, 2025 | 3.8 | 3.76 | 3.76 | 3.9 | 3.45 | 1.48M |
| October 30, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.87 | 360,500 |
| October 29, 2025 | 4.04 | 3.91 | 3.91 | 4.07 | 3.88 | 597,300 |
| October 28, 2025 | 4.02 | 4.07 | 4.07 | 4.09 | 4 | 427,456 |
| October 27, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.05 | 418,900 |
| October 24, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.11 | 338,104 |
| October 23, 2025 | 4.04 | 4.08 | 4.08 | 4.13 | 4.03 | 450,534 |
| October 22, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.97 | 388,400 |
| October 21, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.91 | 459,000 |
| October 20, 2025 | 3.85 | 3.92 | 3.92 | 3.92 | 3.85 | 445,910 |
| October 17, 2025 | 3.79 | 3.81 | 3.81 | 3.87 | 3.79 | 380,254 |
| October 16, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.77 | 562,600 |
| October 15, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.74 | 636,200 |
| October 14, 2025 | 3.78 | 3.78 | 3.78 | 3.85 | 3.74 | 516,000 |
| October 13, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.79 | 422,642 |
| October 10, 2025 | 3.92 | 3.73 | 3.73 | 3.95 | 3.73 | 772,717 |
| October 09, 2025 | 4 | 3.91 | 3.91 | 4.02 | 3.91 | 717,949 |
| October 08, 2025 | 3.99 | 3.99 | 3.99 | 4.06 | 3.96 | 638,800 |
| October 07, 2025 | 4.07 | 3.97 | 3.97 | 4.12 | 3.97 | 652,214 |
| October 06, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.06 | 602,200 |
| October 03, 2025 | 4.06 | 4.13 | 4.13 | 4.2 | 4.03 | 557,433 |
| October 02, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4 | 493,866 |
| October 01, 2025 | 3.97 | 4.07 | 4.07 | 4.1 | 3.97 | 651,543 |
| September 30, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.97 | 843,200 |
| September 29, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.99 | 655,548 |
| September 26, 2025 | 4 | 4.06 | 4.06 | 4.07 | 4 | 569,514 |
| September 25, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 4.01 | 353,900 |
| September 24, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 4.04 | 471,140 |
| September 23, 2025 | 4.07 | 4.08 | 4.08 | 4.15 | 4.06 | 556,426 |
| September 22, 2025 | 4.07 | 4.04 | 4.04 | 4.1 | 4.03 | 530,200 |
| September 19, 2025 | 4.22 | 4.1 | 4.1 | 4.24 | 4.1 | 1.58M |
| September 18, 2025 | 4.12 | 4.2 | 4.2 | 4.26 | 4.12 | 533,300 |
| September 17, 2025 | 3.99 | 4.1 | 4.1 | 4.26 | 3.99 | 650,642 |
| September 16, 2025 | 3.99 | 3.99 | 3.99 | 4.01 | 3.97 | 434,300 |
| September 15, 2025 | 4.02 | 4 | 4 | 4.03 | 3.97 | 517,332 |
| September 12, 2025 | 4.12 | 4.01 | 4.01 | 4.15 | 4 | 407,900 |
| September 11, 2025 | 3.99 | 4.13 | 4.13 | 4.14 | 3.99 | 644,400 |
| September 10, 2025 | 4 | 3.96 | 3.96 | 4 | 3.93 | 455,831 |
| September 09, 2025 | 4.02 | 4 | 4 | 4.06 | 3.99 | 483,408 |
| September 08, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.01 | 420,300 |
| September 05, 2025 | 4.05 | 4.04 | 4.04 | 4.14 | 4.01 | 413,408 |
| September 04, 2025 | 3.94 | 4.03 | 4.03 | 4.03 | 3.93 | 547,007 |
| September 03, 2025 | 3.93 | 3.93 | 3.93 | 3.99 | 3.9 | 393,300 |
| September 02, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.92 | 560,000 |
| August 29, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 412,820 |
| August 28, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.94 | 386,233 |
| August 27, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.9 | 481,251 |
| August 26, 2025 | 3.98 | 3.92 | 3.92 | 4.01 | 3.91 | 288,600 |
| August 25, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.97 | 345,400 |
| August 22, 2025 | 3.87 | 4.01 | 4.01 | 4.05 | 3.85 | 699,322 |
| August 21, 2025 | 3.83 | 3.92 | 3.92 | 3.99 | 3.82 | 936,700 |
| August 20, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.85 | 584,514 |
| August 19, 2025 | 3.86 | 3.89 | 3.89 | 3.93 | 3.86 | 424,644 |
| August 18, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 476,200 |
| August 15, 2025 | 3.94 | 3.89 | 3.89 | 3.94 | 3.85 | 398,100 |