3.19
-0.06(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2025 | 3.25 | 3.19 | 3.19 | 3.33 | 2.81 | 798,160 |
| October 13, 2025 | 4.05 | 3.25 | 3.25 | 4.09 | 3.18 | 706,300 |
| October 10, 2025 | 4.6 | 3.46 | 3.46 | 4.81 | 3.45 | 766,300 |
| October 09, 2025 | 5.24 | 4.51 | 4.51 | 5.38 | 4.5 | 416,900 |
| October 08, 2025 | 4.64 | 5.05 | 5.05 | 5.29 | 4.64 | 153,400 |
| October 07, 2025 | 4.93 | 4.54 | 4.54 | 5.13 | 4.5 | 191,000 |
| October 06, 2025 | 5.22 | 4.95 | 4.95 | 5.49 | 4.62 | 515,300 |
| October 03, 2025 | 5.7 | 5.02 | 5.02 | 5.7 | 4.9 | 294,419 |
| October 02, 2025 | 6.17 | 5.63 | 5.63 | 6.17 | 5.59 | 123,800 |
| October 01, 2025 | 5.89 | 6.22 | 6.22 | 6.23 | 5.67 | 64,500 |
| September 30, 2025 | 5.72 | 5.79 | 5.79 | 6.08 | 5.64 | 153,200 |
| September 29, 2025 | 5.48 | 5.63 | 5.63 | 5.84 | 5.48 | 49,700 |
| September 26, 2025 | 5.73 | 5.47 | 5.47 | 5.8 | 5.46 | 64,700 |
| September 25, 2025 | 5.84 | 5.6 | 5.6 | 5.84 | 5.47 | 36,200 |
| September 24, 2025 | 6.13 | 5.81 | 5.81 | 6.18 | 5.76 | 66,800 |
| September 23, 2025 | 6.53 | 6.06 | 6.06 | 6.59 | 5.99 | 82,600 |
| September 22, 2025 | 6.37 | 6.52 | 6.52 | 6.55 | 5.73 | 60,100 |
| September 19, 2025 | 5.72 | 6.35 | 6.35 | 6.35 | 5.66 | 283,800 |
| September 18, 2025 | 6.3 | 5.75 | 5.75 | 6.31 | 5.62 | 75,400 |
| September 17, 2025 | 6.21 | 6.32 | 6.32 | 6.4 | 5.91 | 39,100 |
| September 16, 2025 | 6.75 | 6.15 | 6.15 | 6.75 | 6.06 | 96,500 |
| September 15, 2025 | 6.65 | 6.74 | 6.74 | 6.87 | 6.54 | 125,900 |
| September 12, 2025 | 5.81 | 6.58 | 6.58 | 6.96 | 5.81 | 213,400 |
| September 11, 2025 | 5.5 | 5.75 | 5.75 | 5.88 | 5.49 | 74,200 |
| September 10, 2025 | 5.6 | 5.61 | 5.61 | 5.77 | 5.52 | 48,200 |
| September 09, 2025 | 5.42 | 5.62 | 5.62 | 5.74 | 5.32 | 47,200 |
| September 08, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.18 | 52,800 |
| September 05, 2025 | 5.39 | 5.5 | 5.5 | 5.54 | 5.28 | 96,500 |
| September 04, 2025 | 5.26 | 5.46 | 5.46 | 5.5 | 5.15 | 57,190 |
| September 03, 2025 | 5.04 | 5.36 | 5.36 | 5.36 | 4.99 | 90,138 |
| September 02, 2025 | 5.32 | 5.09 | 5.09 | 5.56 | 5.04 | 90,470 |
| August 29, 2025 | 4.78 | 5.45 | 5.45 | 5.56 | 4.78 | 181,900 |
| August 28, 2025 | 4.71 | 4.83 | 4.83 | 4.86 | 4.64 | 29,411 |
| August 27, 2025 | 4.43 | 4.77 | 4.77 | 4.86 | 4.43 | 86,135 |
| August 26, 2025 | 4.45 | 4.39 | 4.39 | 4.47 | 4.25 | 95,519 |
| August 25, 2025 | 4.5 | 4.43 | 4.43 | 4.55 | 4.37 | 113,500 |
| August 22, 2025 | 4.23 | 4.42 | 4.42 | 4.6 | 4.16 | 91,400 |
| August 21, 2025 | 4 | 4.23 | 4.23 | 4.25 | 3.96 | 123,700 |
| August 20, 2025 | 4.25 | 4.11 | 4.11 | 4.73 | 4.08 | 123,100 |
| August 19, 2025 | 4.16 | 4.14 | 4.14 | 4.24 | 3.91 | 107,800 |
| August 18, 2025 | 4.55 | 4.16 | 4.16 | 4.91 | 4.06 | 93,400 |
| August 15, 2025 | 4.5 | 4.39 | 4.39 | 4.63 | 4.23 | 292,500 |
| August 14, 2025 | 4.6 | 4.7 | 4.7 | 4.79 | 4.5 | 112,500 |
| August 13, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.45 | 166,500 |
| August 12, 2025 | 4.68 | 4.74 | 4.74 | 4.82 | 4.6 | 132,300 |
| August 11, 2025 | 4.7 | 4.72 | 4.72 | 4.93 | 4.63 | 64,700 |
| August 08, 2025 | 4.75 | 4.8 | 4.8 | 4.95 | 4.65 | 81,722 |
| August 07, 2025 | 4.85 | 4.84 | 4.84 | 4.94 | 4.83 | 138,200 |
| August 06, 2025 | 5.01 | 4.84 | 4.84 | 5.25 | 4.54 | 249,000 |
| August 05, 2025 | 4.84 | 5.18 | 5.18 | 5.5 | 4.61 | 362,900 |
| August 04, 2025 | 4.57 | 4.95 | 4.95 | 6.94 | 4.34 | 6.83M |
| August 01, 2025 | 4.56 | 4.46 | 4.46 | 4.8 | 4.44 | 53,800 |
| July 31, 2025 | 4.9 | 4.62 | 4.62 | 4.9 | 4.5 | 33,600 |
| July 30, 2025 | 4.78 | 4.69 | 4.69 | 4.92 | 4.66 | 55,907 |
| July 29, 2025 | 4.9 | 4.84 | 4.84 | 4.95 | 4.76 | 22,737 |
| July 28, 2025 | 5.07 | 4.82 | 4.82 | 5.07 | 4.82 | 30,200 |
| July 25, 2025 | 4.9 | 5 | 5 | 5.09 | 4.82 | 97,500 |
| July 24, 2025 | 4.93 | 4.88 | 4.88 | 4.96 | 4.85 | 25,800 |
| July 23, 2025 | 4.93 | 4.92 | 4.92 | 5 | 4.86 | 48,138 |
| July 22, 2025 | 4.88 | 4.92 | 4.92 | 5.01 | 4.85 | 75,300 |