3.92
+0.11(+2.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.83 | 3.92 | 3.92 | 3.94 | 3.8 | 638,481 |
| November 06, 2025 | 3.83 | 3.81 | 3.81 | 3.87 | 3.8 | 653,042 |
| November 05, 2025 | 3.8 | 3.82 | 3.82 | 3.88 | 3.79 | 692,720 |
| November 04, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.79 | 535,400 |
| November 03, 2025 | 3.93 | 3.89 | 3.89 | 3.94 | 3.87 | 422,100 |
| October 31, 2025 | 3.86 | 3.93 | 3.93 | 3.94 | 3.82 | 585,103 |
| October 30, 2025 | 3.85 | 3.83 | 3.83 | 3.93 | 3.83 | 658,831 |
| October 29, 2025 | 3.8 | 3.87 | 3.87 | 3.92 | 3.8 | 628,061 |
| October 28, 2025 | 3.85 | 3.8 | 3.8 | 3.87 | 3.79 | 614,303 |
| October 27, 2025 | 3.96 | 3.87 | 3.87 | 4 | 3.86 | 807,477 |
| October 24, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.88 | 542,731 |
| October 23, 2025 | 3.89 | 3.93 | 3.93 | 3.97 | 3.88 | 782,523 |
| October 22, 2025 | 3.73 | 3.76 | 3.76 | 3.78 | 3.7 | 535,600 |
| October 21, 2025 | 3.8 | 3.69 | 3.69 | 3.82 | 3.68 | 568,785 |
| October 20, 2025 | 3.74 | 3.77 | 3.77 | 3.78 | 3.66 | 707,300 |
| October 17, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.62 | 678,931 |
| October 16, 2025 | 3.83 | 3.73 | 3.73 | 3.86 | 3.68 | 801,583 |
| October 15, 2025 | 3.85 | 3.83 | 3.83 | 3.92 | 3.79 | 740,032 |
| October 14, 2025 | 3.76 | 3.82 | 3.82 | 3.84 | 3.75 | 759,859 |
| October 13, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.79 | 649,526 |
| October 10, 2025 | 3.87 | 3.75 | 3.75 | 3.9 | 3.75 | 784,900 |
| October 09, 2025 | 4.01 | 3.92 | 3.92 | 4.08 | 3.91 | 594,034 |
| October 08, 2025 | 4.06 | 4.02 | 4.02 | 4.06 | 3.97 | 521,937 |
| October 07, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4 | 445,551 |
| October 06, 2025 | 4.06 | 4.08 | 4.08 | 4.14 | 4.05 | 627,025 |
| October 03, 2025 | 3.93 | 4.01 | 4.01 | 4.04 | 3.93 | 734,924 |
| October 02, 2025 | 4.02 | 3.9 | 3.9 | 4.09 | 3.87 | 832,800 |
| October 01, 2025 | 3.98 | 4.05 | 4.05 | 4.09 | 3.97 | 529,300 |
| September 30, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.97 | 758,206 |
| September 29, 2025 | 4.24 | 4.05 | 4.05 | 4.25 | 4.03 | 793,981 |
| September 26, 2025 | 4.26 | 4.25 | 4.25 | 4.39 | 4.22 | 706,479 |
| September 25, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.19 | 636,415 |
| September 24, 2025 | 4.31 | 4.3 | 4.3 | 4.39 | 4.3 | 528,400 |
| September 23, 2025 | 4.15 | 4.26 | 4.26 | 4.36 | 4.15 | 916,600 |
| September 22, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 4.08 | 672,334 |
| September 19, 2025 | 4.28 | 4.14 | 4.14 | 4.31 | 4.14 | 1.15M |
| September 18, 2025 | 4.22 | 4.3 | 4.3 | 4.31 | 4.19 | 595,300 |
| September 17, 2025 | 4.26 | 4.21 | 4.21 | 4.35 | 4.19 | 694,304 |
| September 16, 2025 | 4.08 | 4.28 | 4.28 | 4.29 | 4.07 | 1.2M |
| September 15, 2025 | 4.03 | 4.05 | 4.05 | 4.1 | 3.95 | 624,000 |
| September 12, 2025 | 4.03 | 4.02 | 4.02 | 4.11 | 4.01 | 738,222 |
| September 11, 2025 | 3.96 | 4 | 4 | 4.01 | 3.91 | 600,319 |
| September 10, 2025 | 3.87 | 3.99 | 3.99 | 3.99 | 3.85 | 594,114 |
| September 09, 2025 | 3.8 | 3.86 | 3.86 | 3.96 | 3.8 | 713,013 |
| September 08, 2025 | 3.84 | 3.8 | 3.8 | 3.9 | 3.78 | 569,191 |
| September 05, 2025 | 3.89 | 3.83 | 3.83 | 3.94 | 3.79 | 739,394 |
| September 04, 2025 | 3.82 | 3.94 | 3.94 | 3.94 | 3.78 | 639,834 |
| September 03, 2025 | 3.89 | 3.81 | 3.81 | 3.96 | 3.8 | 665,315 |
| September 02, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.86 | 592,215 |
| August 29, 2025 | 3.91 | 3.88 | 3.88 | 3.96 | 3.87 | 541,480 |
| August 28, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.81 | 488,726 |
| August 27, 2025 | 3.78 | 3.87 | 3.87 | 3.9 | 3.77 | 780,002 |
| August 26, 2025 | 3.86 | 3.8 | 3.8 | 3.91 | 3.78 | 750,394 |
| August 25, 2025 | 3.94 | 3.9 | 3.9 | 3.98 | 3.87 | 680,819 |
| August 22, 2025 | 3.81 | 3.96 | 3.96 | 4 | 3.81 | 1.36M |
| August 21, 2025 | 3.73 | 3.86 | 3.8 | 3.87 | 3.71 | 1.1M |
| August 20, 2025 | 3.73 | 3.73 | 3.67 | 3.78 | 3.7 | 700,445 |
| August 19, 2025 | 3.7 | 3.7 | 3.64 | 3.76 | 3.67 | 587,321 |
| August 18, 2025 | 3.7 | 3.7 | 3.64 | 3.77 | 3.62 | 727,569 |
| August 15, 2025 | 3.74 | 3.7 | 3.7 | 3.78 | 3.67 | 1.99M |