3.05
-0.01(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.07 | 3.05 | 3.05 | 3.12 | 3.01 | 76,170 |
| September 25, 2025 | 3.05 | 3.06 | 3.06 | 3.12 | 3.03 | 218,500 |
| September 24, 2025 | 3.1 | 3.08 | 3.08 | 3.15 | 3.05 | 284,511 |
| September 23, 2025 | 3.16 | 3.13 | 3.13 | 3.22 | 3.11 | 261,900 |
| September 22, 2025 | 3.29 | 3.23 | 3.16 | 3.32 | 3.22 | 264,131 |
| September 19, 2025 | 3.32 | 3.3 | 3.23 | 3.35 | 3.26 | 221,832 |
| September 18, 2025 | 3.41 | 3.32 | 3.25 | 3.41 | 3.29 | 258,625 |
| September 17, 2025 | 3.42 | 3.38 | 3.31 | 3.44 | 3.35 | 240,206 |
| September 16, 2025 | 3.23 | 3.4 | 3.33 | 3.42 | 3.22 | 424,500 |
| September 15, 2025 | 3.36 | 3.27 | 3.2 | 3.45 | 3.18 | 732,100 |
| September 12, 2025 | 5.22 | 3.48 | 3.4 | 5.29 | 3.43 | 1.68M |
| September 11, 2025 | 6.73 | 5.18 | 5.07 | 6.77 | 4.55 | 847,132 |
| September 10, 2025 | 6.7 | 6.69 | 6.55 | 6.71 | 6.66 | 42,162 |
| September 09, 2025 | 6.67 | 6.66 | 6.52 | 6.7 | 6.66 | 21,800 |
| September 08, 2025 | 6.67 | 6.66 | 6.52 | 6.68 | 6.62 | 38,200 |
| September 05, 2025 | 6.69 | 6.65 | 6.65 | 6.7 | 6.61 | 32,544 |
| September 04, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.64 | 33,700 |
| September 03, 2025 | 6.68 | 6.67 | 6.67 | 6.69 | 6.65 | 34,507 |
| September 02, 2025 | 6.7 | 6.64 | 6.64 | 6.7 | 6.6 | 75,649 |
| August 29, 2025 | 6.67 | 6.7 | 6.7 | 6.71 | 6.65 | 59,298 |
| August 28, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.62 | 44,045 |
| August 27, 2025 | 6.61 | 6.62 | 6.62 | 6.65 | 6.6 | 23,900 |
| August 26, 2025 | 6.66 | 6.65 | 6.65 | 6.67 | 6.6 | 36,927 |
| August 25, 2025 | 6.68 | 6.63 | 6.63 | 6.68 | 6.6 | 45,900 |
| August 22, 2025 | 6.68 | 6.69 | 6.69 | 6.71 | 6.65 | 63,942 |
| August 21, 2025 | 6.71 | 6.7 | 6.63 | 6.72 | 6.7 | 51,300 |
| August 20, 2025 | 6.73 | 6.7 | 6.63 | 6.73 | 6.66 | 53,200 |
| August 19, 2025 | 6.7 | 6.73 | 6.66 | 6.73 | 6.68 | 63,400 |
| August 18, 2025 | 6.69 | 6.7 | 6.69 | 6.7 | 6.66 | 71,010 |
| August 15, 2025 | 6.65 | 6.66 | 6.66 | 6.68 | 6.64 | 43,500 |
| August 14, 2025 | 6.62 | 6.62 | 6.62 | 6.67 | 6.61 | 94,130 |
| August 13, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.64 | 49,311 |
| August 12, 2025 | 6.63 | 6.61 | 6.61 | 6.69 | 6.57 | 76,106 |
| August 11, 2025 | 6.59 | 6.62 | 6.62 | 6.64 | 6.56 | 53,200 |
| August 08, 2025 | 6.61 | 6.56 | 6.56 | 6.62 | 6.55 | 57,300 |
| August 07, 2025 | 6.61 | 6.64 | 6.64 | 6.65 | 6.57 | 74,861 |
| August 06, 2025 | 6.61 | 6.58 | 6.58 | 6.63 | 6.51 | 57,200 |
| August 05, 2025 | 6.59 | 6.6 | 6.6 | 6.6 | 6.51 | 68,312 |
| August 04, 2025 | 6.55 | 6.6 | 6.6 | 6.6 | 6.51 | 80,400 |
| August 01, 2025 | 6.47 | 6.5 | 6.5 | 6.6 | 6.43 | 129,000 |
| July 31, 2025 | 6.58 | 6.51 | 6.51 | 6.64 | 6.49 | 54,423 |
| July 30, 2025 | 6.48 | 6.56 | 6.56 | 6.65 | 6.47 | 157,761 |
| July 29, 2025 | 6.42 | 6.45 | 6.45 | 6.5 | 6.42 | 26,200 |
| July 28, 2025 | 6.48 | 6.45 | 6.45 | 6.53 | 6.45 | 36,400 |
| July 25, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.44 | 55,300 |
| July 24, 2025 | 6.52 | 6.5 | 6.5 | 6.55 | 6.47 | 43,247 |
| July 23, 2025 | 6.5 | 6.53 | 6.46 | 6.59 | 6.5 | 52,044 |
| July 22, 2025 | 6.46 | 6.46 | 6.39 | 6.54 | 6.46 | 41,906 |
| July 21, 2025 | 6.39 | 6.42 | 6.35 | 6.5 | 6.33 | 60,540 |
| July 18, 2025 | 6.43 | 6.36 | 6.36 | 6.5 | 6.33 | 50,346 |
| July 17, 2025 | 6.54 | 6.4 | 6.4 | 6.59 | 6.34 | 126,598 |
| July 16, 2025 | 6.55 | 6.51 | 6.51 | 6.59 | 6.48 | 89,333 |
| July 15, 2025 | 6.57 | 6.52 | 6.52 | 6.62 | 6.51 | 43,900 |
| July 14, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.51 | 84,607 |
| July 11, 2025 | 6.55 | 6.53 | 6.53 | 6.57 | 6.5 | 65,342 |
| July 10, 2025 | 6.51 | 6.49 | 6.49 | 6.59 | 6.49 | 67,837 |
| July 09, 2025 | 6.49 | 6.49 | 6.49 | 6.55 | 6.48 | 64,900 |
| July 08, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.47 | 37,448 |
| July 07, 2025 | 6.54 | 6.47 | 6.47 | 6.58 | 6.42 | 86,800 |
| July 03, 2025 | 6.52 | 6.52 | 6.52 | 6.55 | 6.5 | 86,443 |