3.97
+0.04(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.95 | 229,101 |
| September 29, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.91 | 274,245 |
| September 26, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.89 | 346,900 |
| September 25, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.89 | 208,900 |
| September 24, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.92 | 244,800 |
| September 23, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.93 | 299,201 |
| September 22, 2025 | 4 | 4 | 3.96 | 4 | 3.96 | 362,519 |
| September 19, 2025 | 4.03 | 4 | 4 | 4.03 | 3.99 | 440,319 |
| September 18, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4 | 437,100 |
| September 17, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.01 | 341,400 |
| September 16, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.03 | 278,704 |
| September 15, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.01 | 672,500 |
| September 12, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 421,300 |
| September 11, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4.01 | 446,713 |
| September 10, 2025 | 4.02 | 4 | 4 | 4.03 | 3.98 | 258,034 |
| September 09, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.99 | 287,100 |
| September 08, 2025 | 4 | 4 | 4 | 4.02 | 3.98 | 440,500 |
| September 05, 2025 | 3.99 | 4 | 4 | 4.02 | 3.96 | 377,800 |
| September 04, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.94 | 394,141 |
| September 03, 2025 | 3.95 | 3.96 | 3.96 | 4.01 | 3.94 | 725,500 |
| September 02, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.95 | 217,200 |
| August 29, 2025 | 4 | 4 | 4 | 4.01 | 3.99 | 246,673 |
| August 28, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.98 | 243,122 |
| August 27, 2025 | 3.98 | 4 | 4 | 4 | 3.96 | 200,600 |
| August 26, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.95 | 176,836 |
| August 25, 2025 | 4.01 | 4 | 4 | 4.01 | 3.98 | 244,626 |
| August 22, 2025 | 3.96 | 4 | 4 | 4.02 | 3.96 | 442,311 |
| August 21, 2025 | 3.98 | 3.99 | 3.95 | 4 | 3.97 | 283,700 |
| August 20, 2025 | 3.96 | 3.99 | 3.95 | 3.99 | 3.95 | 505,200 |
| August 19, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.93 | 172,965 |
| August 18, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.9 | 263,545 |
| August 15, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 264,758 |
| August 14, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.89 | 169,500 |
| August 13, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.9 | 310,022 |
| August 12, 2025 | 3.89 | 3.91 | 3.91 | 3.94 | 3.88 | 387,207 |
| August 11, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 343,500 |
| August 08, 2025 | 3.89 | 3.89 | 3.89 | 3.9 | 3.87 | 337,440 |
| August 07, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.84 | 477,429 |
| August 06, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 324,200 |
| August 05, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.83 | 279,200 |
| August 04, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.83 | 484,600 |
| August 01, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.8 | 374,437 |
| July 31, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.81 | 565,400 |
| July 30, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.85 | 380,835 |
| July 29, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 243,000 |
| July 28, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 485,703 |
| July 25, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.85 | 293,687 |
| July 24, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 340,519 |
| July 23, 2025 | 3.92 | 3.96 | 3.92 | 3.97 | 3.92 | 444,433 |
| July 22, 2025 | 3.87 | 3.91 | 3.87 | 3.93 | 3.85 | 441,700 |
| July 21, 2025 | 3.83 | 3.85 | 3.81 | 3.86 | 3.82 | 1.08M |
| July 18, 2025 | 3.83 | 3.79 | 3.75 | 3.91 | 3.78 | 3.11M |
| July 17, 2025 | 3.82 | 3.81 | 3.77 | 3.85 | 3.81 | 361,900 |
| July 16, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 344,776 |
| July 15, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.81 | 427,811 |
| July 14, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.8 | 504,609 |
| July 11, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.81 | 419,414 |
| July 10, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.84 | 400,000 |
| July 09, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.84 | 287,640 |
| July 08, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.85 | 347,026 |