3.18
-0.02(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.15 | 3.18 | 3.18 | 3.21 | 3.14 | 32,670 |
| December 23, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.12 | 61,779 |
| December 22, 2025 | 3.24 | 3.18 | 3.18 | 3.35 | 3.16 | 108,646 |
| December 19, 2025 | 3.15 | 3.23 | 3.23 | 3.25 | 3.15 | 69,615 |
| December 18, 2025 | 3.06 | 3.17 | 3.17 | 3.17 | 3.04 | 36,724 |
| December 17, 2025 | 3.24 | 3.04 | 3.04 | 3.28 | 3.04 | 155,700 |
| December 16, 2025 | 3.27 | 3.25 | 3.25 | 3.4 | 3.21 | 116,020 |
| December 15, 2025 | 3.39 | 3.3 | 3.3 | 3.45 | 3.26 | 40,948 |
| December 12, 2025 | 3.62 | 3.4 | 3.4 | 3.62 | 3.38 | 79,436 |
| December 11, 2025 | 3.44 | 3.62 | 3.62 | 3.67 | 3.35 | 76,522 |
| December 10, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.45 | 109,800 |
| December 09, 2025 | 3.39 | 3.57 | 3.57 | 3.66 | 3.39 | 144,969 |
| December 08, 2025 | 3.29 | 3.38 | 3.38 | 3.45 | 3.29 | 76,633 |
| December 05, 2025 | 3.37 | 3.29 | 3.29 | 3.4 | 3.26 | 62,531 |
| December 04, 2025 | 3.24 | 3.38 | 3.38 | 3.44 | 3.22 | 126,872 |
| December 03, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.18 | 66,917 |
| December 02, 2025 | 3.17 | 3.26 | 3.26 | 3.36 | 3.16 | 142,059 |
| December 01, 2025 | 3.39 | 3.15 | 3.15 | 3.42 | 3.15 | 114,845 |
| November 28, 2025 | 3.37 | 3.44 | 3.44 | 3.44 | 3.37 | 16,129 |
| November 26, 2025 | 3.27 | 3.36 | 3.36 | 3.42 | 3.27 | 57,135 |
| November 25, 2025 | 3.3 | 3.3 | 3.3 | 3.38 | 3.25 | 51,006 |
| November 24, 2025 | 3.17 | 3.32 | 3.32 | 3.32 | 3.16 | 112,900 |
| November 21, 2025 | 3.07 | 3.17 | 3.17 | 3.27 | 3.03 | 60,600 |
| November 20, 2025 | 3.17 | 3.09 | 3.09 | 3.35 | 3.03 | 456,840 |
| November 19, 2025 | 3.22 | 3.16 | 3.16 | 3.37 | 3.12 | 100,099 |
| November 18, 2025 | 3.31 | 3.23 | 3.23 | 3.35 | 3.23 | 100,387 |
| November 17, 2025 | 3.44 | 3.37 | 3.37 | 3.58 | 3.3 | 118,600 |
| November 14, 2025 | 3.32 | 3.45 | 3.45 | 3.5 | 3.28 | 157,200 |
| November 13, 2025 | 3.53 | 3.4 | 3.4 | 3.62 | 3.39 | 243,371 |
| November 12, 2025 | 3.39 | 3.3 | 3.3 | 3.67 | 3.29 | 60,800 |
| November 11, 2025 | 3.42 | 3.4 | 3.4 | 3.45 | 3.37 | 39,837 |
| November 10, 2025 | 3.35 | 3.43 | 3.43 | 3.57 | 3.35 | 125,623 |
| November 07, 2025 | 3.2 | 3.32 | 3.32 | 3.38 | 3.03 | 361,755 |
| November 06, 2025 | 3.54 | 3.28 | 3.28 | 3.54 | 3.27 | 266,521 |
| November 05, 2025 | 3.52 | 3.54 | 3.54 | 3.69 | 3.46 | 269,900 |
| November 04, 2025 | 3.46 | 3.52 | 3.52 | 3.64 | 3.33 | 260,379 |
| November 03, 2025 | 3.96 | 3.49 | 3.49 | 3.96 | 3.48 | 683,538 |
| October 31, 2025 | 4.27 | 3.97 | 3.97 | 4.28 | 3.96 | 218,268 |
| October 30, 2025 | 3.76 | 4.31 | 4.31 | 4.6 | 3.75 | 766,700 |
| October 29, 2025 | 4.09 | 4.39 | 4.39 | 4.4 | 4.02 | 1.8M |
| October 28, 2025 | 3.93 | 4.02 | 4.02 | 4.05 | 3.7 | 6.83M |
| October 27, 2025 | 4 | 3.81 | 3.81 | 4.06 | 3.77 | 140,896 |
| October 24, 2025 | 3.8 | 3.98 | 3.98 | 4.07 | 3.73 | 184,570 |
| October 23, 2025 | 3.8 | 3.76 | 3.76 | 3.89 | 3.73 | 133,300 |
| October 22, 2025 | 3.93 | 3.81 | 3.81 | 4.01 | 3.61 | 166,326 |
| October 21, 2025 | 4.02 | 4 | 4 | 4.1 | 3.88 | 114,106 |
| October 20, 2025 | 3.87 | 4.02 | 4.02 | 4.09 | 3.82 | 108,316 |
| October 17, 2025 | 3.96 | 3.7 | 3.7 | 4 | 3.61 | 372,048 |
| October 16, 2025 | 4.27 | 4 | 4 | 4.43 | 3.96 | 326,638 |
| October 15, 2025 | 4.78 | 4.4 | 4.4 | 4.79 | 4.25 | 415,976 |
| October 14, 2025 | 4.66 | 4.69 | 4.69 | 4.79 | 4.34 | 535,736 |
| October 13, 2025 | 4.61 | 4.62 | 4.62 | 4.89 | 4.45 | 648,339 |
| October 10, 2025 | 4.15 | 4.48 | 4.48 | 4.55 | 4.13 | 888,496 |
| October 09, 2025 | 3.57 | 3.98 | 3.98 | 4.08 | 3.56 | 489,131 |
| October 08, 2025 | 3.35 | 3.54 | 3.54 | 3.77 | 3.35 | 372,400 |
| October 07, 2025 | 3.4 | 3.29 | 3.29 | 3.44 | 3.17 | 757,600 |
| October 06, 2025 | 3.55 | 3.76 | 3.76 | 3.96 | 3.46 | 473,909 |
| October 03, 2025 | 3.63 | 3.41 | 3.41 | 3.75 | 3.34 | 294,067 |
| October 02, 2025 | 3.55 | 3.64 | 3.64 | 3.71 | 3.52 | 95,918 |
| October 01, 2025 | 3.52 | 3.57 | 3.57 | 3.64 | 3.48 | 77,800 |