3.96
+0.045(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.91 | 3.96 | 3.96 | 3.99 | 3.81 | 525,300 |
| September 25, 2025 | 4.08 | 3.93 | 3.93 | 4.13 | 3.89 | 801,400 |
| September 24, 2025 | 4.24 | 4.17 | 4.17 | 4.25 | 4.11 | 276,425 |
| September 23, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.08 | 496,329 |
| September 22, 2025 | 3.98 | 4.13 | 4.13 | 4.23 | 3.9 | 564,100 |
| September 19, 2025 | 4.14 | 4 | 4 | 4.18 | 3.94 | 1.92M |
| September 18, 2025 | 4.13 | 4.15 | 4.15 | 4.23 | 4.07 | 363,000 |
| September 17, 2025 | 4.05 | 4.09 | 4.09 | 4.17 | 4.04 | 339,100 |
| September 16, 2025 | 3.86 | 4.03 | 4.03 | 4.04 | 3.86 | 349,744 |
| September 15, 2025 | 3.94 | 3.92 | 3.92 | 4.03 | 3.87 | 429,531 |
| September 12, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.72 | 336,302 |
| September 11, 2025 | 3.7 | 3.91 | 3.91 | 3.96 | 3.63 | 730,513 |
| September 10, 2025 | 3.82 | 3.72 | 3.72 | 3.82 | 3.59 | 488,308 |
| September 09, 2025 | 4.01 | 3.83 | 3.83 | 4.01 | 3.82 | 338,459 |
| September 08, 2025 | 4.16 | 4.01 | 4.01 | 4.17 | 3.96 | 290,789 |
| September 05, 2025 | 4.26 | 4.16 | 4.17 | 4.38 | 4.1 | 275,380 |
| September 04, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4.15 | 336,610 |
| September 03, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.13 | 370,200 |
| September 02, 2025 | 4.21 | 4.26 | 4.26 | 4.32 | 4.21 | 334,501 |
| August 29, 2025 | 4.37 | 4.29 | 4.29 | 4.42 | 4.26 | 255,500 |
| August 28, 2025 | 4.66 | 4.41 | 4.41 | 4.66 | 4.39 | 389,328 |
| August 27, 2025 | 4.5 | 4.61 | 4.61 | 4.68 | 4.48 | 444,500 |
| August 26, 2025 | 4.37 | 4.54 | 4.54 | 4.61 | 4.35 | 455,469 |
| August 25, 2025 | 4.72 | 4.44 | 4.44 | 4.73 | 4.44 | 255,311 |
| August 22, 2025 | 4.59 | 4.77 | 4.77 | 4.8 | 4.59 | 539,400 |
| August 21, 2025 | 4.36 | 4.53 | 4.53 | 4.55 | 4.29 | 379,508 |
| August 20, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.45 | 354,000 |
| August 19, 2025 | 4.68 | 4.63 | 4.63 | 4.82 | 4.59 | 464,000 |
| August 18, 2025 | 4.58 | 4.66 | 4.66 | 4.75 | 4.5 | 506,200 |
| August 15, 2025 | 4.7 | 4.63 | 4.63 | 4.72 | 4.52 | 364,423 |
| August 14, 2025 | 4.86 | 4.69 | 4.69 | 4.88 | 4.45 | 751,637 |
| August 13, 2025 | 4.88 | 5.02 | 5.02 | 5.12 | 4.23 | 1.87M |
| August 12, 2025 | 4.27 | 4.41 | 4.41 | 4.51 | 4.19 | 495,770 |
| August 11, 2025 | 4.17 | 4.2 | 4.2 | 4.26 | 4.08 | 435,020 |
| August 08, 2025 | 4.25 | 4.17 | 4.17 | 4.35 | 4.12 | 403,201 |
| August 07, 2025 | 4.3 | 4.22 | 4.22 | 4.36 | 4.16 | 388,900 |
| August 06, 2025 | 4.19 | 4.28 | 4.28 | 4.29 | 4.11 | 465,530 |
| August 05, 2025 | 4.35 | 4.18 | 4.18 | 4.35 | 4.16 | 318,715 |
| August 04, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.13 | 595,234 |
| August 01, 2025 | 4.58 | 4.22 | 4.22 | 4.58 | 4.2 | 468,100 |
| July 31, 2025 | 4.6 | 4.68 | 4.68 | 4.71 | 4.55 | 423,836 |
| July 30, 2025 | 4.64 | 4.63 | 4.63 | 4.72 | 4.6 | 286,754 |
| July 29, 2025 | 4.81 | 4.65 | 4.65 | 5.15 | 4.56 | 358,111 |
| July 28, 2025 | 5.15 | 4.83 | 4.83 | 5.15 | 4.81 | 377,717 |
| July 25, 2025 | 5.02 | 5.14 | 5.14 | 5.15 | 4.96 | 370,200 |
| July 24, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.9 | 310,202 |
| July 23, 2025 | 5.12 | 5 | 5 | 5.16 | 4.99 | 438,704 |
| July 22, 2025 | 4.88 | 5.06 | 5.06 | 5.08 | 4.87 | 338,249 |
| July 21, 2025 | 4.91 | 4.9 | 4.9 | 5.01 | 4.87 | 596,003 |
| July 18, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.83 | 444,700 |
| July 17, 2025 | 5.02 | 4.83 | 4.83 | 5.04 | 4.81 | 266,867 |
| July 16, 2025 | 5.17 | 5.02 | 5.02 | 5.21 | 5.01 | 323,812 |
| July 15, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.14 | 366,808 |
| July 14, 2025 | 5.32 | 5.22 | 5.22 | 5.32 | 5.16 | 285,700 |
| July 11, 2025 | 5.47 | 5.35 | 5.35 | 5.52 | 5.35 | 229,900 |
| July 10, 2025 | 5.49 | 5.52 | 5.52 | 5.59 | 5.48 | 216,200 |
| July 09, 2025 | 5.51 | 5.49 | 5.49 | 5.6 | 5.44 | 424,200 |
| July 08, 2025 | 5.6 | 5.5 | 5.5 | 5.67 | 5.48 | 417,115 |
| July 07, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.43 | 513,846 |
| July 03, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.57 | 572,109 |
