3.82
-0.1(-2.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.92 | 3.82 | 3.82 | 3.94 | 3.8 | 43,300 |
| September 11, 2025 | 3.88 | 3.92 | 3.92 | 3.98 | 3.88 | 78,328 |
| September 10, 2025 | 3.99 | 3.89 | 3.89 | 4.02 | 3.85 | 105,829 |
| September 09, 2025 | 3.88 | 4 | 4 | 4.03 | 3.81 | 144,800 |
| September 08, 2025 | 3.69 | 3.91 | 3.91 | 3.92 | 3.63 | 116,200 |
| September 05, 2025 | 3.67 | 3.66 | 3.66 | 3.7 | 3.61 | 93,013 |
| September 04, 2025 | 3.49 | 3.63 | 3.63 | 3.65 | 3.45 | 59,827 |
| September 03, 2025 | 3.48 | 3.48 | 3.48 | 3.54 | 3.46 | 107,900 |
| September 02, 2025 | 3.55 | 3.5 | 3.5 | 3.57 | 3.48 | 88,700 |
| August 29, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.6 | 56,833 |
| August 28, 2025 | 3.69 | 3.63 | 3.63 | 3.69 | 3.55 | 95,308 |
| August 27, 2025 | 3.74 | 3.69 | 3.69 | 3.8 | 3.65 | 61,000 |
| August 26, 2025 | 3.77 | 3.74 | 3.74 | 3.85 | 3.72 | 98,700 |
| August 25, 2025 | 3.71 | 3.77 | 3.77 | 3.78 | 3.67 | 100,606 |
| August 22, 2025 | 3.55 | 3.73 | 3.73 | 3.74 | 3.5 | 198,312 |
| August 21, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.39 | 69,100 |
| August 20, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.33 | 82,500 |
| August 19, 2025 | 3.46 | 3.49 | 3.49 | 3.59 | 3.45 | 76,134 |
| August 18, 2025 | 3.46 | 3.49 | 3.49 | 3.53 | 3.39 | 108,600 |
| August 15, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.37 | 66,900 |
| August 14, 2025 | 3.45 | 3.39 | 3.39 | 3.46 | 3.34 | 117,800 |
| August 13, 2025 | 3.2 | 3.51 | 3.51 | 3.55 | 3.19 | 220,200 |
| August 12, 2025 | 3.25 | 3.17 | 3.17 | 3.3 | 3.17 | 259,250 |
| August 11, 2025 | 3.47 | 3.21 | 3.21 | 3.48 | 3.17 | 201,242 |
| August 08, 2025 | 3.25 | 3.45 | 3.45 | 3.46 | 3.25 | 328,574 |
| August 07, 2025 | 3.15 | 3.13 | 3.13 | 3.2 | 3.09 | 396,500 |
| August 06, 2025 | 3.22 | 3.15 | 3.15 | 3.29 | 3.14 | 865,526 |
| August 05, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.19 | 933,716 |
| August 04, 2025 | 3.16 | 3.25 | 3.25 | 3.3 | 3.1 | 346,512 |
| August 01, 2025 | 3.5 | 3.16 | 3.16 | 3.5 | 3.05 | 556,400 |
| July 31, 2025 | 3.69 | 3.6 | 3.6 | 3.78 | 3.55 | 142,100 |
| July 30, 2025 | 3.82 | 3.73 | 3.73 | 3.82 | 3.66 | 110,001 |
| July 29, 2025 | 3.89 | 3.79 | 3.79 | 3.89 | 3.79 | 56,324 |
| July 28, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.84 | 71,400 |
| July 25, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.8 | 55,246 |
| July 24, 2025 | 3.98 | 3.82 | 3.82 | 3.98 | 3.81 | 73,038 |
| July 23, 2025 | 3.89 | 3.99 | 3.99 | 4 | 3.89 | 100,200 |
| July 22, 2025 | 3.75 | 3.87 | 3.87 | 3.91 | 3.75 | 138,668 |
| July 21, 2025 | 3.6 | 3.69 | 3.69 | 3.73 | 3.6 | 131,800 |
| July 18, 2025 | 3.6 | 3.59 | 3.59 | 3.61 | 3.55 | 88,200 |
| July 17, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.53 | 74,700 |
| July 16, 2025 | 3.59 | 3.54 | 3.54 | 3.65 | 3.49 | 102,100 |
| July 15, 2025 | 3.59 | 3.55 | 3.55 | 3.61 | 3.54 | 106,017 |
| July 14, 2025 | 3.6 | 3.59 | 3.59 | 3.6 | 3.56 | 93,322 |
| July 11, 2025 | 3.65 | 3.64 | 3.64 | 3.65 | 3.59 | 79,200 |
| July 10, 2025 | 3.59 | 3.68 | 3.68 | 3.71 | 3.59 | 97,504 |
| July 09, 2025 | 3.57 | 3.62 | 3.62 | 3.62 | 3.52 | 191,400 |
| July 08, 2025 | 3.6 | 3.57 | 3.57 | 3.65 | 3.56 | 103,835 |
| July 07, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.52 | 193,648 |
| July 03, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.58 | 152,200 |
| July 02, 2025 | 3.53 | 3.66 | 3.66 | 3.67 | 3.53 | 644,547 |
| July 01, 2025 | 3.45 | 3.51 | 3.51 | 3.55 | 3.45 | 644,500 |
| June 30, 2025 | 3.57 | 3.47 | 3.47 | 3.59 | 3.47 | 140,500 |
| June 27, 2025 | 3.55 | 3.58 | 3.58 | 3.62 | 3.53 | 255,132 |
| June 26, 2025 | 3.56 | 3.54 | 3.54 | 3.57 | 3.51 | 117,600 |
| June 25, 2025 | 3.65 | 3.54 | 3.54 | 3.68 | 3.52 | 152,600 |
| June 24, 2025 | 3.53 | 3.54 | 3.54 | 3.54 | 3.5 | 307,942 |
| June 23, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.37 | 205,700 |
| June 20, 2025 | 3.56 | 3.51 | 3.51 | 3.56 | 3.48 | 124,001 |
| June 18, 2025 | 3.51 | 3.52 | 3.52 | 3.56 | 3.5 | 104,100 |