3.83
-0.0428(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.95 | 3.87 | 3.87 | 4.07 | 3.84 | 356,856 |
| September 26, 2025 | 4.04 | 3.84 | 3.84 | 4.06 | 3.81 | 442,352 |
| September 25, 2025 | 3.89 | 4 | 4 | 4.11 | 3.83 | 656,620 |
| September 24, 2025 | 4.29 | 4.14 | 4.14 | 4.5 | 4.13 | 533,128 |
| September 23, 2025 | 4.64 | 4.23 | 4.23 | 4.65 | 4.22 | 852,944 |
| September 22, 2025 | 4.8 | 4.56 | 4.56 | 4.89 | 4.52 | 1.14M |
| September 19, 2025 | 4.17 | 4.73 | 4.73 | 4.79 | 4.17 | 1.6M |
| September 18, 2025 | 4.16 | 4.14 | 4.14 | 4.33 | 4.11 | 465,115 |
| September 17, 2025 | 4.22 | 4.1 | 4.1 | 4.3 | 4.03 | 743,254 |
| September 16, 2025 | 4.25 | 4.36 | 4.36 | 4.49 | 4.14 | 1.11M |
| September 15, 2025 | 4.04 | 4.14 | 4.14 | 4.15 | 3.88 | 661,619 |
| September 12, 2025 | 3.85 | 4.05 | 4.05 | 4.16 | 3.78 | 622,704 |
| September 11, 2025 | 3.84 | 3.82 | 3.82 | 4.03 | 3.76 | 371,400 |
| September 10, 2025 | 4.05 | 3.85 | 3.85 | 4.15 | 3.85 | 350,905 |
| September 09, 2025 | 3.8 | 4.09 | 4.09 | 4.15 | 3.75 | 403,902 |
| September 08, 2025 | 3.87 | 3.81 | 3.81 | 3.89 | 3.7 | 397,048 |
| September 05, 2025 | 4.26 | 3.82 | 3.82 | 4.26 | 3.82 | 784,299 |
| September 04, 2025 | 3.92 | 4.26 | 4.26 | 4.27 | 3.81 | 815,161 |
| September 03, 2025 | 4.19 | 3.97 | 3.97 | 4.29 | 3.94 | 1.59M |
| September 02, 2025 | 3.78 | 4.07 | 4.07 | 4.09 | 3.61 | 1.36M |
| August 29, 2025 | 3.63 | 3.8 | 3.8 | 3.9 | 3.42 | 3.05M |
| August 28, 2025 | 3.08 | 3.42 | 3.42 | 3.55 | 3.07 | 1.68M |
| August 27, 2025 | 3.1 | 3.06 | 3.06 | 3.18 | 3.05 | 276,066 |
| August 26, 2025 | 3.18 | 3.18 | 3.18 | 3.33 | 3.12 | 430,343 |
| August 25, 2025 | 3.21 | 3.16 | 3.16 | 3.3 | 3.08 | 432,853 |
| August 22, 2025 | 3.01 | 3.21 | 3.21 | 3.3 | 3.01 | 623,217 |
| August 21, 2025 | 2.96 | 3.08 | 3.08 | 3.14 | 2.96 | 243,134 |
| August 20, 2025 | 2.95 | 3.01 | 3.01 | 3.05 | 2.84 | 390,696 |
| August 19, 2025 | 3.16 | 2.96 | 2.96 | 3.3 | 2.96 | 614,261 |
| August 18, 2025 | 3.09 | 3.15 | 3.15 | 3.19 | 2.94 | 785,235 |
| August 15, 2025 | 3.5 | 3.1 | 3.1 | 3.6 | 3 | 2.23M |
| August 14, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.39 | 2.73M |
| August 13, 2025 | 3.45 | 3.66 | 3.66 | 3.72 | 3.42 | 1.37M |
| August 12, 2025 | 3.27 | 3.4 | 3.4 | 3.66 | 3.19 | 1.27M |
| August 11, 2025 | 2.95 | 3.29 | 3.29 | 3.29 | 2.89 | 582,200 |
| August 08, 2025 | 2.83 | 2.91 | 2.91 | 3 | 2.79 | 174,372 |
| August 07, 2025 | 2.89 | 2.82 | 2.82 | 2.9 | 2.78 | 264,115 |
| August 06, 2025 | 2.91 | 2.92 | 2.92 | 2.98 | 2.83 | 295,900 |
| August 05, 2025 | 3.08 | 2.96 | 2.96 | 3.19 | 2.91 | 310,133 |
| August 04, 2025 | 2.86 | 3.07 | 3.07 | 3.13 | 2.8 | 554,454 |
| August 01, 2025 | 2.83 | 2.85 | 2.85 | 2.89 | 2.55 | 640,154 |
| July 31, 2025 | 2.95 | 2.95 | 2.95 | 3.09 | 2.9 | 402,600 |
| July 30, 2025 | 3.1 | 3.02 | 3.02 | 3.2 | 2.91 | 465,100 |
| July 29, 2025 | 3.14 | 3.12 | 3.12 | 3.35 | 3.06 | 510,100 |
| July 28, 2025 | 3.16 | 3.19 | 3.19 | 3.4 | 3 | 811,500 |
| July 25, 2025 | 3.2 | 3.07 | 3.07 | 3.22 | 2.97 | 425,899 |
| July 24, 2025 | 2.8 | 3.16 | 3.16 | 3.2 | 2.71 | 1.18M |
| July 23, 2025 | 2.72 | 2.69 | 2.69 | 2.78 | 2.61 | 362,900 |
| July 22, 2025 | 2.96 | 2.79 | 2.79 | 2.97 | 2.76 | 409,500 |
| July 21, 2025 | 2.92 | 2.93 | 2.93 | 3.03 | 2.83 | 609,145 |
| July 18, 2025 | 2.92 | 2.86 | 2.86 | 2.95 | 2.72 | 604,623 |
| July 17, 2025 | 2.8 | 2.93 | 2.93 | 3.09 | 2.76 | 1.58M |
| July 16, 2025 | 2.44 | 2.64 | 2.64 | 2.7 | 2.42 | 1.25M |
| July 15, 2025 | 2.3 | 2.38 | 2.38 | 2.45 | 2.3 | 485,103 |
| July 14, 2025 | 2.18 | 2.25 | 2.25 | 2.3 | 2.16 | 150,100 |
| July 11, 2025 | 2.31 | 2.18 | 2.18 | 2.31 | 2.18 | 234,300 |
| July 10, 2025 | 2.35 | 2.31 | 2.31 | 2.44 | 2.31 | 335,004 |
| July 09, 2025 | 2.24 | 2.3 | 2.3 | 2.33 | 2.17 | 280,160 |
| July 08, 2025 | 2.1 | 2.23 | 2.23 | 2.28 | 2.09 | 436,748 |
| July 07, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 2 | 211,806 |
