3.86
+0.05(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.82 | 3.86 | 3.86 | 3.89 | 3.75 | 16,131 |
| September 25, 2025 | 4.05 | 3.81 | 3.81 | 4.05 | 3.81 | 38,436 |
| September 24, 2025 | 4.14 | 4.07 | 4.07 | 4.2 | 3.96 | 34,700 |
| September 23, 2025 | 3.86 | 4.21 | 4.21 | 4.49 | 3.86 | 246,905 |
| September 22, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.74 | 18,805 |
| September 19, 2025 | 3.87 | 3.87 | 3.87 | 4.04 | 3.66 | 32,500 |
| September 18, 2025 | 3.71 | 3.83 | 3.83 | 4.05 | 3.66 | 100,100 |
| September 17, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.78 | 162,100 |
| September 16, 2025 | 3.75 | 3.82 | 3.82 | 3.86 | 3.58 | 141,439 |
| September 15, 2025 | 3.59 | 3.84 | 3.84 | 3.9 | 3.55 | 294,528 |
| September 12, 2025 | 3.6 | 3.6 | 3.6 | 3.8 | 3.54 | 700,022 |
| September 11, 2025 | 3.59 | 3.82 | 3.82 | 3.99 | 3.53 | 58,719 |
| September 10, 2025 | 3.8 | 3.81 | 3.81 | 3.94 | 3.62 | 12,814 |
| September 09, 2025 | 3.71 | 3.84 | 3.84 | 3.9 | 3.71 | 11,360 |
| September 08, 2025 | 3.91 | 3.85 | 3.85 | 4 | 3.63 | 15,733 |
| September 05, 2025 | 3.81 | 3.9 | 3.9 | 4 | 3.81 | 13,353 |
| September 04, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.76 | 6,784 |
| September 03, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.71 | 9,702 |
| September 02, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.71 | 12,523 |
| August 29, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.85 | 5,601 |
| August 28, 2025 | 3.93 | 3.96 | 3.96 | 4.03 | 3.88 | 11,060 |
| August 27, 2025 | 3.91 | 4 | 4 | 4.08 | 3.9 | 11,372 |
| August 26, 2025 | 3.98 | 4.05 | 4.05 | 4.06 | 3.83 | 14,610 |
| August 25, 2025 | 3.88 | 4.1 | 4.1 | 4.12 | 3.82 | 11,192 |
| August 22, 2025 | 3.96 | 3.98 | 3.98 | 4.08 | 3.8 | 17,510 |
| August 21, 2025 | 3.76 | 3.94 | 3.94 | 4 | 3.76 | 6,990 |
| August 20, 2025 | 4.11 | 3.99 | 3.99 | 4.13 | 3.76 | 9,010 |
| August 19, 2025 | 3.89 | 3.98 | 3.98 | 4.08 | 3.82 | 1,960 |
| August 18, 2025 | 3.8 | 3.93 | 3.93 | 4.09 | 3.8 | 10,990 |
| August 15, 2025 | 3.98 | 4.01 | 4.01 | 4.11 | 3.9 | 8,385 |
| August 14, 2025 | 3.9 | 3.98 | 3.98 | 4.1 | 3.85 | 13,446 |
| August 13, 2025 | 3.85 | 3.9 | 3.9 | 4.12 | 3.85 | 17,798 |
| August 12, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.8 | 8,632 |
| August 11, 2025 | 3.88 | 3.8 | 3.8 | 3.92 | 3.8 | 12,403 |
| August 08, 2025 | 3.85 | 3.92 | 3.92 | 4 | 3.85 | 9,104 |
| August 07, 2025 | 3.78 | 3.7 | 3.7 | 3.8 | 3.6 | 4,270 |
| August 06, 2025 | 3.8 | 3.79 | 3.79 | 3.89 | 3.73 | 9,860 |
| August 05, 2025 | 3.8 | 3.73 | 3.73 | 3.9 | 3.65 | 7,150 |
| August 04, 2025 | 3.9 | 3.71 | 3.71 | 4 | 3.7 | 8,224 |
| August 01, 2025 | 3.4 | 3.7 | 3.7 | 3.78 | 3.24 | 34,884 |
| July 31, 2025 | 3.6 | 3.8 | 3.8 | 4 | 3.6 | 12,247 |
| July 30, 2025 | 3.99 | 3.57 | 3.57 | 4.1 | 3.42 | 49,990 |
| July 29, 2025 | 4.13 | 3.88 | 3.88 | 4.18 | 3.81 | 14,390 |
| July 28, 2025 | 4.4 | 4.13 | 4.13 | 4.49 | 4.12 | 14,150 |
| July 25, 2025 | 4.57 | 4.58 | 4.58 | 4.7 | 4.4 | 12,788 |
| July 24, 2025 | 5 | 4.63 | 4.63 | 5.07 | 4.38 | 35,640 |
| July 23, 2025 | 4.66 | 4.92 | 4.92 | 5 | 4.5 | 22,410 |
| July 22, 2025 | 4.51 | 4.67 | 4.67 | 4.85 | 4.51 | 50,700 |
| July 21, 2025 | 4.2 | 4.31 | 4.31 | 4.6 | 4.1 | 18,900 |
| July 18, 2025 | 4.6 | 4.08 | 4.08 | 4.78 | 4 | 39,982 |
| July 17, 2025 | 3.84 | 3.93 | 3.93 | 4.18 | 3.8 | 10,950 |
| July 16, 2025 | 3.9 | 3.84 | 3.84 | 4.06 | 3.65 | 15,760 |
| July 15, 2025 | 4.05 | 3.96 | 3.96 | 4.1 | 3.85 | 7,315 |
| July 14, 2025 | 4.3 | 4.02 | 4.02 | 4.42 | 3.82 | 21,150 |
| July 11, 2025 | 4.4 | 4.35 | 4.35 | 4.43 | 4.1 | 27,083 |
| July 10, 2025 | 3.91 | 4.21 | 4.21 | 4.59 | 3.9 | 51,470 |
| July 09, 2025 | 3.59 | 4.05 | 4.05 | 4.05 | 3.5 | 33,683 |
| July 08, 2025 | 3.3 | 3.7 | 3.7 | 3.9 | 3.3 | 62,083 |
| July 07, 2025 | 3.5 | 3.3 | 3.3 | 3.61 | 3.3 | 51,925 |
| July 03, 2025 | 2.95 | 3.4 | 3.4 | 3.5 | 2.95 | 32,032 |