3.75
-0.165(-4.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.89 | 3.75 | 3.75 | 3.92 | 3.73 | 366,000 |
| September 25, 2025 | 3.88 | 3.92 | 3.92 | 4.01 | 3.85 | 280,566 |
| September 24, 2025 | 3.82 | 3.93 | 3.93 | 4.06 | 3.82 | 661,300 |
| September 23, 2025 | 3.85 | 3.81 | 3.81 | 4.05 | 3.79 | 647,904 |
| September 22, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.8 | 375,000 |
| September 19, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.75 | 368,452 |
| September 18, 2025 | 3.83 | 3.89 | 3.89 | 3.97 | 3.77 | 651,239 |
| September 17, 2025 | 3.74 | 3.83 | 3.83 | 3.86 | 3.74 | 401,731 |
| September 16, 2025 | 3.83 | 3.72 | 3.72 | 3.83 | 3.7 | 240,043 |
| September 15, 2025 | 3.81 | 3.82 | 3.82 | 3.87 | 3.78 | 207,752 |
| September 12, 2025 | 3.94 | 3.78 | 3.78 | 3.94 | 3.73 | 463,355 |
| September 11, 2025 | 3.8 | 3.87 | 3.87 | 3.96 | 3.75 | 916,221 |
| September 10, 2025 | 3.72 | 3.71 | 3.71 | 3.77 | 3.68 | 1.08M |
| September 09, 2025 | 3.67 | 3.62 | 3.62 | 3.79 | 3.61 | 438,515 |
| September 08, 2025 | 3.43 | 3.68 | 3.68 | 3.7 | 3.42 | 553,200 |
| September 05, 2025 | 3.41 | 3.42 | 3.42 | 3.56 | 3.41 | 569,305 |
| September 04, 2025 | 3.39 | 3.3 | 3.3 | 3.41 | 3.26 | 514,144 |
| September 03, 2025 | 3.42 | 3.41 | 3.41 | 3.47 | 3.35 | 547,135 |
| September 02, 2025 | 3.37 | 3.4 | 3.4 | 3.53 | 3.26 | 805,237 |
| August 29, 2025 | 3.54 | 3.45 | 3.45 | 3.6 | 3.39 | 580,207 |
| August 28, 2025 | 3.53 | 3.54 | 3.54 | 3.67 | 3.51 | 409,830 |
| August 27, 2025 | 3.48 | 3.51 | 3.51 | 3.56 | 3.48 | 314,400 |
| August 26, 2025 | 3.64 | 3.53 | 3.53 | 3.66 | 3.51 | 287,005 |
| August 25, 2025 | 3.6 | 3.64 | 3.64 | 3.69 | 3.54 | 504,700 |
| August 22, 2025 | 3.55 | 3.53 | 3.53 | 3.67 | 3.52 | 854,124 |
| August 21, 2025 | 3.44 | 3.54 | 3.54 | 3.57 | 3.43 | 296,000 |
| August 20, 2025 | 3.6 | 3.47 | 3.47 | 3.68 | 3.44 | 608,440 |
| August 19, 2025 | 3.9 | 3.67 | 3.67 | 3.92 | 3.61 | 939,300 |
| August 18, 2025 | 3.72 | 3.98 | 3.98 | 3.98 | 3.71 | 791,900 |
| August 15, 2025 | 3.73 | 3.67 | 3.67 | 3.76 | 3.55 | 1.09M |
| August 14, 2025 | 3.76 | 3.65 | 3.65 | 3.83 | 3.65 | 302,501 |
| August 13, 2025 | 3.91 | 3.8 | 3.8 | 3.97 | 3.75 | 714,601 |
| August 12, 2025 | 3.75 | 3.82 | 3.82 | 3.84 | 3.71 | 279,731 |
| August 11, 2025 | 3.81 | 3.75 | 3.75 | 3.82 | 3.73 | 300,931 |
| August 08, 2025 | 3.75 | 3.83 | 3.83 | 3.88 | 3.62 | 392,902 |
| August 07, 2025 | 3.78 | 3.77 | 3.77 | 3.87 | 3.69 | 589,091 |
| August 06, 2025 | 3.71 | 3.72 | 3.72 | 3.76 | 3.65 | 371,700 |
| August 05, 2025 | 3.74 | 3.71 | 3.71 | 3.8 | 3.71 | 339,715 |
| August 04, 2025 | 3.71 | 3.73 | 3.73 | 3.79 | 3.71 | 211,318 |
| August 01, 2025 | 3.83 | 3.67 | 3.67 | 3.9 | 3.67 | 385,948 |
| July 31, 2025 | 3.85 | 3.85 | 3.85 | 3.93 | 3.77 | 236,716 |
| July 30, 2025 | 3.83 | 3.88 | 3.88 | 3.98 | 3.76 | 535,400 |
| July 29, 2025 | 4 | 3.82 | 3.82 | 4 | 3.82 | 303,700 |
| July 28, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.9 | 233,900 |
| July 25, 2025 | 4.01 | 4 | 4 | 4.05 | 3.98 | 146,702 |
| July 24, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 3.99 | 300,400 |
| July 23, 2025 | 4.05 | 4.06 | 4.06 | 4.2 | 3.99 | 385,434 |
| July 22, 2025 | 4 | 4 | 4 | 4.05 | 3.95 | 209,422 |
| July 21, 2025 | 4 | 3.98 | 3.98 | 4.07 | 3.96 | 222,900 |
| July 18, 2025 | 4 | 3.99 | 3.99 | 4.06 | 3.95 | 365,054 |
| July 17, 2025 | 3.92 | 3.99 | 3.99 | 4.14 | 3.92 | 481,700 |
| July 16, 2025 | 4.17 | 3.98 | 3.98 | 4.18 | 3.97 | 304,904 |
| July 15, 2025 | 4 | 4.18 | 4.18 | 4.27 | 3.99 | 706,711 |
| July 14, 2025 | 3.83 | 3.88 | 3.89 | 3.9 | 3.8 | 290,928 |
| July 11, 2025 | 3.9 | 3.8 | 3.8 | 3.92 | 3.8 | 242,369 |
| July 10, 2025 | 4.14 | 3.93 | 3.93 | 4.14 | 3.88 | 434,165 |
| July 09, 2025 | 4.24 | 4.04 | 4.04 | 4.31 | 3.97 | 484,960 |
| July 08, 2025 | 3.75 | 4.18 | 4.18 | 4.2 | 3.75 | 1.8M |
| July 07, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.68 | 336,132 |
| July 03, 2025 | 3.68 | 3.67 | 3.67 | 3.78 | 3.65 | 208,400 |