3.83
-0.07(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.81 | 2.03M |
| October 16, 2025 | 4.02 | 3.9 | 3.9 | 4.07 | 3.88 | 3.41M |
| October 15, 2025 | 4.26 | 4.02 | 4.02 | 4.3 | 3.95 | 6.98M |
| October 14, 2025 | 4.05 | 4.14 | 4.14 | 4.23 | 3.95 | 2.68M |
| October 13, 2025 | 4.27 | 4.16 | 4.16 | 4.33 | 4.16 | 2.6M |
| October 10, 2025 | 4.66 | 4.27 | 4.27 | 4.72 | 4.25 | 11.49M |
| October 09, 2025 | 4.45 | 4.64 | 4.64 | 5.81 | 4.35 | 32.71M |
| October 08, 2025 | 4.31 | 4.39 | 4.39 | 4.44 | 4.26 | 2.08M |
| October 07, 2025 | 4.6 | 4.39 | 4.39 | 4.63 | 4.34 | 1.95M |
| October 06, 2025 | 4.62 | 4.58 | 4.58 | 4.72 | 4.54 | 2.41M |
| October 03, 2025 | 4.5 | 4.53 | 4.53 | 4.73 | 4.47 | 4.41M |
| October 02, 2025 | 4.99 | 4.5 | 4.5 | 5.02 | 4.45 | 7.94M |
| October 01, 2025 | 4.22 | 5.03 | 5.03 | 5.39 | 4.18 | 24.67M |
| September 30, 2025 | 4.27 | 4.23 | 4.23 | 4.35 | 4.16 | 2.76M |
| September 29, 2025 | 4.05 | 4.29 | 4.29 | 4.3 | 4.01 | 2.78M |
| September 26, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.92 | 2.28M |
| September 25, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.85 | 1.95M |
| September 24, 2025 | 4.04 | 3.99 | 3.99 | 4.11 | 3.98 | 1.78M |
| September 23, 2025 | 4.06 | 4.04 | 4.04 | 4.2 | 4.02 | 1.99M |
| September 22, 2025 | 4.12 | 4.07 | 4.07 | 4.2 | 4.05 | 2.25M |
| September 19, 2025 | 4.25 | 4.13 | 4.13 | 4.32 | 3.95 | 5.48M |
| September 18, 2025 | 4.16 | 4.23 | 4.23 | 4.35 | 4.16 | 2.93M |
| September 17, 2025 | 4.21 | 4.1 | 4.1 | 4.27 | 4.1 | 1.98M |
| September 16, 2025 | 4.12 | 4.23 | 4.23 | 4.26 | 4.1 | 2.18M |
| September 15, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.04 | 2.19M |
| September 12, 2025 | 4.22 | 4.19 | 4.19 | 4.24 | 4.18 | 1.32M |
| September 11, 2025 | 4.14 | 4.22 | 4.22 | 4.24 | 4.11 | 1.86M |
| September 10, 2025 | 4.14 | 4.12 | 4.12 | 4.21 | 4.08 | 1.48M |
| September 09, 2025 | 4.09 | 4.13 | 4.13 | 4.17 | 4.09 | 1.39M |
| September 08, 2025 | 4 | 4.12 | 4.12 | 4.19 | 3.95 | 3.46M |
| September 05, 2025 | 4.27 | 4 | 4 | 4.27 | 3.99 | 5.76M |
| September 04, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.15 | 2.31M |
| September 03, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.25 | 1.11M |
| September 02, 2025 | 4.25 | 4.3 | 4.3 | 4.34 | 4.21 | 1.83M |
| August 29, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.26 | 1.58M |
| August 28, 2025 | 4.55 | 4.36 | 4.36 | 4.56 | 4.34 | 1.33M |
| August 27, 2025 | 4.33 | 4.5 | 4.5 | 4.51 | 4.33 | 2.24M |
| August 26, 2025 | 4.25 | 4.33 | 4.33 | 4.41 | 4.21 | 2.86M |
| August 25, 2025 | 4.57 | 4.25 | 4.25 | 4.6 | 4.23 | 4.08M |
| August 22, 2025 | 4.49 | 4.56 | 4.56 | 4.74 | 4.45 | 4.45M |
| August 21, 2025 | 4.34 | 4.49 | 4.49 | 4.63 | 4.3 | 5.08M |
| August 20, 2025 | 4.7 | 4.37 | 4.37 | 4.7 | 4.28 | 6.84M |
| August 19, 2025 | 5.06 | 4.67 | 4.67 | 5.25 | 4.64 | 13.62M |
| August 18, 2025 | 4.64 | 5.12 | 5.12 | 5.41 | 4.48 | 54.12M |
| August 15, 2025 | 3.54 | 3.73 | 3.73 | 3.78 | 3.54 | 1.64M |
| August 14, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.45 | 2.88M |
| August 13, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.46 | 1.33M |
| August 12, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.44 | 1.49M |
| August 11, 2025 | 3.42 | 3.48 | 3.48 | 3.51 | 3.38 | 2.05M |
| August 08, 2025 | 3.51 | 3.47 | 3.47 | 3.55 | 3.4 | 3.26M |
| August 07, 2025 | 4 | 3.47 | 3.47 | 4 | 3.31 | 8.11M |
| August 06, 2025 | 4.41 | 4.34 | 4.34 | 4.43 | 4.3 | 1.86M |
| August 05, 2025 | 4.51 | 4.39 | 4.39 | 4.51 | 4.29 | 1.34M |
| August 04, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.41 | 847,000 |
| August 01, 2025 | 4.71 | 4.53 | 4.53 | 4.71 | 4.51 | 698,000 |
| July 31, 2025 | 4.87 | 4.79 | 4.79 | 4.89 | 4.78 | 663,000 |
| July 30, 2025 | 4.86 | 4.89 | 4.89 | 5 | 4.84 | 854,900 |
| July 29, 2025 | 5.05 | 4.87 | 4.87 | 5.05 | 4.83 | 838,817 |
| July 28, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.98 | 601,700 |
| July 25, 2025 | 4.97 | 5 | 5 | 5.01 | 4.94 | 626,750 |