3.82
-0.12(-3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.81 | 3.54M |
| September 25, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 420,035 |
| September 24, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.94 | 411,500 |
| September 23, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.98 | 178,100 |
| September 22, 2025 | 4.03 | 4.02 | 3.98 | 4.04 | 4.01 | 228,709 |
| September 19, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.03 | 200,200 |
| September 18, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4 | 279,600 |
| September 17, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 3.99 | 540,841 |
| September 16, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.98 | 331,632 |
| September 15, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.97 | 323,426 |
| September 12, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.95 | 228,000 |
| September 11, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 192,928 |
| September 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 212,700 |
| September 09, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.95 | 311,459 |
| September 08, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.95 | 203,814 |
| September 05, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.94 | 189,540 |
| September 04, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.93 | 250,400 |
| September 03, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.93 | 240,618 |
| September 02, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.94 | 227,500 |
| August 29, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.95 | 267,800 |
| August 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 178,300 |
| August 27, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.92 | 169,118 |
| August 26, 2025 | 3.91 | 3.93 | 3.93 | 3.93 | 3.9 | 288,502 |
| August 25, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.91 | 317,300 |
| August 22, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.9 | 322,200 |
| August 21, 2025 | 3.95 | 3.94 | 3.9 | 3.95 | 3.93 | 178,400 |
| August 20, 2025 | 3.93 | 3.94 | 3.9 | 3.95 | 3.93 | 264,000 |
| August 19, 2025 | 3.94 | 3.95 | 3.91 | 3.97 | 3.93 | 375,600 |
| August 18, 2025 | 3.95 | 3.94 | 3.9 | 3.96 | 3.94 | 234,403 |
| August 15, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.94 | 244,848 |
| August 14, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.95 | 300,100 |
| August 13, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.96 | 183,100 |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.94 | 356,800 |
| August 11, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.95 | 185,500 |
| August 08, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.95 | 205,685 |
| August 07, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.96 | 208,500 |
| August 06, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 178,324 |
| August 05, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.95 | 198,200 |
| August 04, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 261,716 |
| August 01, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.94 | 275,200 |
| July 31, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.94 | 313,318 |
| July 30, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.94 | 211,222 |
| July 29, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 75,148 |
| July 28, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.95 | 338,208 |
| July 25, 2025 | 4 | 3.99 | 3.99 | 4 | 3.97 | 187,504 |
| July 24, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.97 | 122,300 |
| July 23, 2025 | 4.01 | 4.01 | 3.97 | 4.01 | 3.99 | 312,700 |
| July 22, 2025 | 4 | 4 | 3.96 | 4.03 | 4 | 215,693 |
| July 21, 2025 | 4 | 4.02 | 3.98 | 4.03 | 3.99 | 338,300 |
| July 18, 2025 | 4 | 3.99 | 3.95 | 4.01 | 3.97 | 655,500 |
| July 17, 2025 | 4.03 | 4 | 3.96 | 4.03 | 4 | 423,939 |
| July 16, 2025 | 4.02 | 4.03 | 3.99 | 4.03 | 4 | 323,100 |
| July 15, 2025 | 4.02 | 4.01 | 3.97 | 4.03 | 4.01 | 228,400 |
| July 14, 2025 | 4.01 | 4.03 | 3.99 | 4.03 | 4 | 387,900 |
| July 11, 2025 | 4 | 4 | 3.96 | 4.01 | 3.99 | 149,500 |
| July 10, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.99 | 209,701 |
| July 09, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4 | 213,805 |
| July 08, 2025 | 4 | 4 | 4 | 4.03 | 3.99 | 150,132 |
| July 07, 2025 | 4 | 4 | 4 | 4.01 | 3.97 | 214,200 |
| July 03, 2025 | 4.01 | 4 | 4 | 4.01 | 3.98 | 308,700 |