3.78
-0.03(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.81 | 3.78 | 3.78 | 3.91 | 3.77 | 474,204 |
| September 11, 2025 | 3.78 | 3.81 | 3.81 | 3.99 | 3.77 | 1.2M |
| September 10, 2025 | 3.79 | 3.81 | 3.81 | 3.9 | 3.75 | 691,700 |
| September 09, 2025 | 3.81 | 3.75 | 3.75 | 3.82 | 3.72 | 271,000 |
| September 08, 2025 | 3.9 | 3.84 | 3.84 | 3.91 | 3.75 | 452,100 |
| September 05, 2025 | 3.8 | 3.85 | 3.85 | 3.94 | 3.78 | 723,200 |
| September 04, 2025 | 3.77 | 3.73 | 3.73 | 3.79 | 3.67 | 528,600 |
| September 03, 2025 | 3.58 | 3.7 | 3.7 | 3.71 | 3.57 | 567,100 |
| September 02, 2025 | 3.63 | 3.62 | 3.62 | 3.68 | 3.56 | 556,700 |
| August 29, 2025 | 3.59 | 3.7 | 3.7 | 3.73 | 3.55 | 804,200 |
| August 28, 2025 | 3.56 | 3.58 | 3.58 | 3.61 | 3.38 | 586,329 |
| August 27, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.4 | 404,405 |
| August 26, 2025 | 3.44 | 3.5 | 3.5 | 3.53 | 3.39 | 406,730 |
| August 25, 2025 | 3.5 | 3.46 | 3.46 | 3.53 | 3.43 | 516,100 |
| August 22, 2025 | 3.17 | 3.51 | 3.51 | 3.57 | 3.14 | 1.22M |
| August 21, 2025 | 3.33 | 3.14 | 3.14 | 3.33 | 3.13 | 587,996 |
| August 20, 2025 | 3.46 | 3.37 | 3.37 | 3.51 | 3.36 | 309,327 |
| August 19, 2025 | 3.36 | 3.46 | 3.46 | 3.49 | 3.33 | 247,800 |
| August 18, 2025 | 3.49 | 3.36 | 3.36 | 3.5 | 3.34 | 460,706 |
| August 15, 2025 | 3.5 | 3.48 | 3.48 | 3.52 | 3.44 | 348,505 |
| August 14, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.36 | 685,400 |
| August 13, 2025 | 3.43 | 3.49 | 3.49 | 3.53 | 3.31 | 680,500 |
| August 12, 2025 | 3.24 | 3.39 | 3.39 | 3.42 | 3.18 | 645,328 |
| August 11, 2025 | 3.36 | 3.19 | 3.19 | 3.39 | 3.19 | 642,600 |
| August 08, 2025 | 3.35 | 3.35 | 3.35 | 3.53 | 3.27 | 639,100 |
| August 07, 2025 | 2.81 | 3.33 | 3.33 | 3.39 | 2.69 | 1.88M |
| August 06, 2025 | 2.92 | 2.86 | 2.86 | 2.92 | 2.81 | 411,725 |
| August 05, 2025 | 2.92 | 2.89 | 2.89 | 2.98 | 2.78 | 372,765 |
| August 04, 2025 | 2.81 | 2.9 | 2.9 | 2.92 | 2.78 | 391,356 |
| August 01, 2025 | 2.81 | 2.79 | 2.79 | 2.82 | 2.71 | 590,315 |
| July 31, 2025 | 2.92 | 2.85 | 2.85 | 2.96 | 2.81 | 773,308 |
| July 30, 2025 | 3.18 | 2.96 | 2.96 | 3.18 | 2.96 | 644,832 |
| July 29, 2025 | 3.09 | 3.17 | 3.17 | 3.19 | 3.04 | 402,813 |
| July 28, 2025 | 3.19 | 3.08 | 3.08 | 3.19 | 3.08 | 324,007 |
| July 25, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.07 | 340,100 |
| July 24, 2025 | 3.31 | 3.2 | 3.2 | 3.35 | 3.2 | 320,600 |
| July 23, 2025 | 3.26 | 3.38 | 3.38 | 3.39 | 3.2 | 865,900 |
| July 22, 2025 | 3.05 | 3.24 | 3.24 | 3.33 | 3.03 | 1.11M |
| July 21, 2025 | 3.09 | 3.05 | 3.05 | 3.18 | 3.05 | 1.21M |
| July 18, 2025 | 3.17 | 3.06 | 3.06 | 3.19 | 3.04 | 467,015 |
| July 17, 2025 | 3.09 | 3.13 | 3.13 | 3.21 | 3.09 | 667,826 |
| July 16, 2025 | 3.11 | 3.1 | 3.1 | 3.15 | 3.05 | 488,211 |
| July 15, 2025 | 3.15 | 3.07 | 3.07 | 3.18 | 3.07 | 498,321 |
| July 14, 2025 | 3.19 | 3.13 | 3.13 | 3.23 | 3.1 | 445,309 |
| July 11, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.11 | 450,826 |
| July 10, 2025 | 3.18 | 3.22 | 3.22 | 3.23 | 3.08 | 643,634 |
| July 09, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.08 | 546,753 |
| July 08, 2025 | 3.01 | 3.15 | 3.15 | 3.22 | 2.99 | 552,400 |
| July 07, 2025 | 3.13 | 3.01 | 3.01 | 3.16 | 3 | 541,932 |
| July 03, 2025 | 3.05 | 3.17 | 3.17 | 3.17 | 2.99 | 358,800 |
| July 02, 2025 | 2.97 | 3.03 | 3.03 | 3.06 | 2.89 | 580,714 |
| July 01, 2025 | 2.81 | 2.95 | 2.95 | 2.98 | 2.76 | 749,545 |
| June 30, 2025 | 2.89 | 2.85 | 2.85 | 2.97 | 2.75 | 857,500 |
| June 27, 2025 | 3.04 | 2.89 | 2.89 | 3.05 | 2.84 | 1.86M |
| June 26, 2025 | 2.99 | 3.05 | 3.05 | 3.08 | 2.93 | 1.04M |
| June 25, 2025 | 3.13 | 2.98 | 2.98 | 3.17 | 2.95 | 820,200 |
| June 24, 2025 | 3.12 | 3.11 | 3.11 | 3.32 | 3.11 | 1.35M |
| June 23, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 2.92 | 1.48M |
| June 20, 2025 | 3.24 | 3.1 | 3.1 | 3.28 | 3.01 | 2.88M |
| June 18, 2025 | 3.02 | 3.21 | 3.21 | 3.3 | 2.97 | 1.18M |