3.79
-0.02(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.79 | 305,959 |
| December 03, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.79 | 383,933 |
| December 02, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.78 | 519,800 |
| December 01, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.78 | 323,518 |
| November 28, 2025 | 3.76 | 3.79 | 3.79 | 3.8 | 3.76 | 193,200 |
| November 26, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.74 | 391,034 |
| November 25, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.73 | 334,410 |
| November 24, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.72 | 420,244 |
| November 21, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.69 | 508,633 |
| November 20, 2025 | 3.75 | 3.71 | 3.71 | 3.76 | 3.69 | 615,444 |
| November 19, 2025 | 3.79 | 3.77 | 3.73 | 3.79 | 3.76 | 603,000 |
| November 18, 2025 | 3.79 | 3.79 | 3.75 | 3.79 | 3.76 | 274,210 |
| November 17, 2025 | 3.78 | 3.77 | 3.73 | 3.8 | 3.77 | 328,400 |
| November 14, 2025 | 3.77 | 3.79 | 3.75 | 3.8 | 3.77 | 221,600 |
| November 13, 2025 | 3.8 | 3.78 | 3.74 | 3.81 | 3.78 | 243,300 |
| November 12, 2025 | 3.81 | 3.8 | 3.76 | 3.81 | 3.79 | 263,346 |
| November 11, 2025 | 3.79 | 3.8 | 3.76 | 3.81 | 3.78 | 347,310 |
| November 10, 2025 | 3.78 | 3.78 | 3.74 | 3.79 | 3.77 | 287,701 |
| November 07, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.75 | 538,415 |
| November 06, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.77 | 591,041 |
| November 05, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.79 | 403,005 |
| November 04, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | 393,800 |
| November 03, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.78 | 886,884 |
| October 31, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 234,300 |
| October 30, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.81 | 304,154 |
| October 29, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.84 | 277,400 |
| October 28, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.85 | 372,100 |
| October 27, 2025 | 3.85 | 3.87 | 3.87 | 3.87 | 3.85 | 314,100 |
| October 24, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.84 | 456,995 |
| October 23, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.85 | 456,300 |
| October 22, 2025 | 3.85 | 3.87 | 3.87 | 3.87 | 3.84 | 420,000 |
| October 21, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 622,300 |
| October 20, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.77 | 606,400 |
| October 17, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 448,709 |
| October 16, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.77 | 467,010 |
| October 15, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.79 | 502,900 |
| October 14, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.77 | 443,537 |
| October 13, 2025 | 3.82 | 3.81 | 3.81 | 3.83 | 3.77 | 671,746 |
| October 10, 2025 | 3.85 | 3.77 | 3.77 | 3.86 | 3.77 | 382,128 |
| October 09, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 539,300 |
| October 08, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.84 | 302,110 |
| October 07, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.82 | 440,100 |
| October 06, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.78 | 1.14M |
| October 03, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.83 | 841,427 |
| October 02, 2025 | 3.88 | 3.89 | 3.89 | 3.89 | 3.87 | 694,370 |
| October 01, 2025 | 3.84 | 3.88 | 3.88 | 3.88 | 3.84 | 839,225 |
| September 30, 2025 | 3.81 | 3.84 | 3.84 | 3.84 | 3.81 | 768,600 |
| September 29, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.81 | 990,300 |
| 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 |