3.73
+0.07(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3.5 | 3.66 | 3.66 | 3.68 | 3.35 | 1.22M |
October 16, 2025 | 3.92 | 3.59 | 3.59 | 3.92 | 3.46 | 2.32M |
October 15, 2025 | 3.83 | 3.82 | 3.82 | 4.01 | 3.62 | 3.44M |
October 14, 2025 | 4.38 | 4.3 | 4.3 | 4.55 | 4.24 | 1.59M |
October 13, 2025 | 5.36 | 4.54 | 4.54 | 5.63 | 4.53 | 624,434 |
October 10, 2025 | 6 | 5 | 5 | 6 | 4.96 | 797,324 |
October 09, 2025 | 5.5 | 6.23 | 6.23 | 6.36 | 5.45 | 613,830 |
October 08, 2025 | 5.85 | 5.5 | 5.5 | 5.86 | 5.45 | 330,383 |
October 07, 2025 | 5.97 | 5.85 | 5.85 | 5.98 | 5.75 | 273,571 |
October 06, 2025 | 5.92 | 5.83 | 5.83 | 6.03 | 5.7 | 322,880 |
October 03, 2025 | 6 | 5.86 | 5.86 | 6.1 | 5.72 | 509,806 |
October 02, 2025 | 6.05 | 6 | 6 | 6.3 | 5.88 | 418,018 |
October 01, 2025 | 5.49 | 5.93 | 5.93 | 6.19 | 5.45 | 399,350 |
September 30, 2025 | 5.99 | 5.49 | 5.49 | 5.99 | 5.43 | 247,835 |
September 29, 2025 | 6.06 | 5.98 | 5.98 | 6.15 | 5.76 | 391,196 |
September 26, 2025 | 5.91 | 5.89 | 5.89 | 6.08 | 5.75 | 523,727 |
September 25, 2025 | 6.45 | 6.65 | 6.65 | 7.51 | 6.21 | 1.59M |
September 24, 2025 | 6.7 | 6.2 | 6.2 | 6.84 | 6.1 | 257,560 |
September 23, 2025 | 6.95 | 6.67 | 6.67 | 7.04 | 6.5 | 369,064 |
September 22, 2025 | 7.05 | 6.77 | 6.77 | 7.09 | 6.68 | 376,430 |
September 19, 2025 | 7.91 | 7.27 | 7.27 | 8.26 | 6.81 | 1.18M |
September 18, 2025 | 8.42 | 8.21 | 8.21 | 8.75 | 8.01 | 483,345 |
September 17, 2025 | 8.46 | 8.65 | 8.65 | 9.16 | 7.85 | 6.85M |
September 16, 2025 | 6.8 | 6.81 | 6.81 | 7.05 | 6.53 | 180,847 |
September 15, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.64 | 371,019 |
September 12, 2025 | 7.27 | 7.29 | 7.29 | 7.45 | 6.9 | 174,470 |
September 11, 2025 | 7.06 | 7.18 | 7.18 | 7.49 | 6.89 | 31,648 |
September 10, 2025 | 7.4 | 6.85 | 6.85 | 7.58 | 6.68 | 175,600 |
September 09, 2025 | 7.5 | 7.46 | 7.46 | 7.82 | 7 | 352,231 |
September 08, 2025 | 7.85 | 6.87 | 6.87 | 8.5 | 6.7 | 327,409 |
September 05, 2025 | 10.17 | 9.63 | 9.63 | 10.3 | 9.08 | 77,160 |
September 04, 2025 | 11.3 | 10.27 | 10.27 | 11.93 | 10.01 | 81,272 |
September 03, 2025 | 11.96 | 11.4 | 11.4 | 13 | 11.36 | 61,567 |
September 02, 2025 | 13.21 | 12.14 | 12.14 | 13.7 | 11.77 | 86,074 |
August 29, 2025 | 14 | 14 | 14 | 14.46 | 12.55 | 146,886 |
August 28, 2025 | 13.46 | 13.1 | 13.1 | 13.65 | 12.61 | 53,318 |
August 27, 2025 | 12.36 | 12.61 | 12.61 | 13.74 | 12.36 | 227,349 |
August 26, 2025 | 14.99 | 12.31 | 12.31 | 15.1 | 12.16 | 177,539 |
August 25, 2025 | 16.08 | 14.21 | 14.21 | 16.6 | 14.04 | 84,706 |
August 22, 2025 | 13.1 | 15.9 | 15.9 | 16.94 | 13.05 | 188,052 |
August 21, 2025 | 14.11 | 13.61 | 13.61 | 14.7 | 13.25 | 35,343 |
August 20, 2025 | 13.52 | 14.06 | 14.06 | 15.01 | 12.69 | 88,031 |
August 19, 2025 | 15.92 | 14.05 | 14.05 | 16.75 | 13.9 | 132,225 |
August 18, 2025 | 18.42 | 16.5 | 16.5 | 18.42 | 16.3 | 146,361 |
August 15, 2025 | 20.66 | 18.94 | 18.94 | 21 | 18.91 | 92,267 |
August 14, 2025 | 22.11 | 20.63 | 20.63 | 23 | 20.25 | 164,246 |
August 13, 2025 | 25.75 | 24.56 | 24.56 | 25.75 | 22.2 | 183,347 |
August 12, 2025 | 23.01 | 24.5 | 24.5 | 25.5 | 21.54 | 350,975 |
August 11, 2025 | 19.2 | 21.61 | 21.61 | 23.8 | 19.2 | 401,220 |
August 08, 2025 | 20.75 | 18.78 | 18.78 | 23.5 | 17.5 | 695,110 |
August 07, 2025 | 38.2 | 36.17 | 36.17 | 41.25 | 33.81 | 238,100 |
August 06, 2025 | 37.07 | 36.7 | 36.7 | 37.49 | 32.21 | 154,397 |
August 05, 2025 | 39.75 | 37.99 | 37.99 | 40.25 | 34.5 | 220,700 |
August 04, 2025 | 32.05 | 37.82 | 37.82 | 39.99 | 32.05 | 274,424 |
August 01, 2025 | 20.12 | 38 | 38 | 39.75 | 18.79 | 1.42M |
July 31, 2025 | 17 | 20.79 | 20.79 | 20.79 | 14.6 | 375,334 |
July 30, 2025 | 21.4 | 18.56 | 18.56 | 21.4 | 17.7 | 2.33M |
July 29, 2025 | 21.82 | 21.51 | 21.51 | 23.9 | 21.03 | 41,900 |
July 28, 2025 | 20.81 | 22.06 | 22.06 | 22.88 | 19.79 | 28,723 |
July 25, 2025 | 20.41 | 20.28 | 20.28 | 20.85 | 19.43 | 7,026 |