3.75
-0.04(-1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.74 | 521,943 |
| October 16, 2025 | 3.7 | 3.79 | 3.79 | 3.83 | 3.69 | 2.46M |
| October 15, 2025 | 3.66 | 3.7 | 3.7 | 3.76 | 3.66 | 902,300 |
| October 14, 2025 | 3.68 | 3.72 | 3.72 | 3.74 | 3.65 | 989,312 |
| October 13, 2025 | 3.7 | 3.7 | 3.7 | 3.77 | 3.67 | 1.08M |
| October 10, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.62 | 1.7M |
| October 09, 2025 | 3.7 | 3.67 | 3.67 | 3.72 | 3.65 | 1.04M |
| October 08, 2025 | 3.7 | 3.71 | 3.71 | 3.71 | 3.66 | 1.12M |
| October 07, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.65 | 1.46M |
| October 06, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.75 | 1.85M |
| October 03, 2025 | 3.97 | 3.92 | 3.92 | 4.01 | 3.91 | 594,565 |
| October 02, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.91 | 601,031 |
| October 01, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.89 | 685,798 |
| September 30, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.92 | 749,500 |
| September 29, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.87 | 815,900 |
| September 26, 2025 | 3.85 | 3.94 | 3.94 | 3.97 | 3.84 | 735,600 |
| September 25, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.83 | 826,251 |
| September 24, 2025 | 3.83 | 3.92 | 3.92 | 3.94 | 3.83 | 1.05M |
| September 23, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.8 | 1.18M |
| September 22, 2025 | 3.85 | 3.91 | 3.91 | 3.99 | 3.85 | 2.08M |
| September 19, 2025 | 3.79 | 3.86 | 3.86 | 3.93 | 3.75 | 3.87M |
| September 18, 2025 | 3.72 | 3.77 | 3.77 | 3.81 | 3.7 | 1.93M |
| September 17, 2025 | 3.6 | 3.7 | 3.7 | 3.72 | 3.6 | 2.32M |
| September 16, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.55 | 1.07M |
| September 15, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.53 | 1.4M |
| September 12, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.55 | 550,221 |
| September 11, 2025 | 3.5 | 3.58 | 3.58 | 3.64 | 3.5 | 1.01M |
| September 10, 2025 | 3.49 | 3.51 | 3.51 | 3.58 | 3.43 | 1.34M |
| September 09, 2025 | 3.55 | 3.51 | 3.51 | 3.56 | 3.48 | 656,655 |
| September 08, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.51 | 837,306 |
| September 05, 2025 | 3.57 | 3.58 | 3.58 | 3.64 | 3.55 | 545,708 |
| September 04, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.51 | 790,514 |
| September 03, 2025 | 3.61 | 3.51 | 3.52 | 3.62 | 3.49 | 1.25M |
| September 02, 2025 | 3.67 | 3.63 | 3.63 | 3.68 | 3.62 | 931,810 |
| August 29, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.64 | 689,015 |
| August 28, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.63 | 788,713 |
| August 27, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.64 | 779,886 |
| August 26, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.65 | 691,740 |
| August 25, 2025 | 3.75 | 3.68 | 3.68 | 3.79 | 3.65 | 715,800 |
| August 22, 2025 | 3.74 | 3.77 | 3.77 | 3.8 | 3.71 | 1.02M |
| August 21, 2025 | 3.71 | 3.71 | 3.71 | 3.75 | 3.66 | 661,414 |
| August 20, 2025 | 3.74 | 3.71 | 3.71 | 3.78 | 3.68 | 517,216 |
| August 19, 2025 | 3.76 | 3.72 | 3.72 | 3.78 | 3.69 | 774,300 |
| August 18, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.75 | 689,500 |
| August 15, 2025 | 3.86 | 3.82 | 3.82 | 3.89 | 3.8 | 712,964 |
| August 14, 2025 | 3.91 | 3.86 | 3.86 | 3.94 | 3.8 | 759,410 |
| August 13, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.93 | 948,811 |
| August 12, 2025 | 3.89 | 3.97 | 3.97 | 4 | 3.87 | 1.36M |
| August 11, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.78 | 1.35M |
| August 08, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.77 | 1.09M |
| August 07, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.75 | 1.33M |
| August 06, 2025 | 3.92 | 3.86 | 3.76 | 3.92 | 3.82 | 1.91M |
| August 05, 2025 | 3.95 | 3.92 | 3.82 | 3.97 | 3.89 | 1.75M |
| August 04, 2025 | 3.95 | 3.91 | 3.81 | 3.98 | 3.9 | 1.45M |
| August 01, 2025 | 3.87 | 3.91 | 3.91 | 3.94 | 3.86 | 1.86M |
| July 31, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.92 | 1.83M |
| July 30, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.92 | 2.01M |
| July 29, 2025 | 3.96 | 3.98 | 3.98 | 4.06 | 3.95 | 2.5M |
| July 28, 2025 | 3.71 | 4 | 4 | 4.07 | 3.66 | 5.61M |
| July 25, 2025 | 3.87 | 3.76 | 3.76 | 3.9 | 3.75 | 2.19M |