3.86
-0.09(-2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.95 | 3.86 | 3.86 | 3.95 | 3.77 | 119,431 |
| September 25, 2025 | 3.93 | 3.95 | 3.95 | 4.2 | 3.7 | 23,851 |
| September 24, 2025 | 4.2 | 4.14 | 4.14 | 4.31 | 4.01 | 34,610 |
| September 23, 2025 | 4.52 | 4.25 | 4.25 | 4.62 | 4.21 | 92,875 |
| September 22, 2025 | 4.51 | 4.44 | 4.44 | 5.5 | 4.13 | 1.49M |
| September 19, 2025 | 4.57 | 4.63 | 4.63 | 4.69 | 4.48 | 17,100 |
| September 18, 2025 | 4.63 | 4.56 | 4.56 | 4.8 | 4.52 | 44,338 |
| September 17, 2025 | 4.38 | 4.76 | 4.76 | 4.82 | 4.38 | 85,941 |
| September 16, 2025 | 4.21 | 4.44 | 4.44 | 4.57 | 4.12 | 46,511 |
| September 15, 2025 | 4.35 | 4.32 | 4.32 | 4.5 | 4.21 | 42,858 |
| September 12, 2025 | 4.57 | 4.5 | 4.5 | 4.65 | 4.33 | 71,884 |
| September 11, 2025 | 4.95 | 4.73 | 4.73 | 5.28 | 4.25 | 1.3M |
| September 10, 2025 | 3.9 | 4.4 | 4.4 | 4.5 | 3.9 | 84,149 |
| September 09, 2025 | 3.65 | 3.83 | 3.83 | 4.04 | 3.64 | 35,100 |
| September 08, 2025 | 3.63 | 3.72 | 3.72 | 3.73 | 3.54 | 19,575 |
| September 05, 2025 | 3.61 | 3.69 | 3.69 | 3.7 | 3.5 | 22,882 |
| September 04, 2025 | 4.15 | 3.65 | 3.65 | 4.15 | 3.4 | 64,208 |
| September 03, 2025 | 4.63 | 4.29 | 4.29 | 4.66 | 4.13 | 58,952 |
| September 02, 2025 | 5.07 | 4.7 | 4.7 | 5.3 | 4.63 | 99,012 |
| August 29, 2025 | 5.46 | 5.14 | 5.14 | 5.46 | 5.07 | 23,810 |
| August 28, 2025 | 5.14 | 5.18 | 5.18 | 5.41 | 5.14 | 10,647 |
| August 27, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.28 | 2,550 |
| August 26, 2025 | 5.25 | 5.32 | 5.32 | 5.43 | 5.18 | 10,537 |
| August 25, 2025 | 5.65 | 5.25 | 5.25 | 5.65 | 5.23 | 18,935 |
| August 22, 2025 | 5.35 | 5.4 | 5.4 | 5.62 | 5.19 | 35,302 |
| August 21, 2025 | 5.78 | 5.25 | 5.25 | 5.81 | 5.19 | 25,002 |
| August 20, 2025 | 5.6 | 5.2 | 5.2 | 5.6 | 5.2 | 19,144 |
| August 19, 2025 | 5.68 | 5.4 | 5.4 | 5.92 | 5.4 | 48,736 |
| August 18, 2025 | 6 | 5.62 | 5.62 | 6.32 | 5.5 | 86,700 |
| August 15, 2025 | 6.32 | 6.32 | 6.32 | 6.58 | 5.86 | 76,200 |
| August 14, 2025 | 6.35 | 6.4 | 6.4 | 7.18 | 6.3 | 178,810 |
| August 13, 2025 | 6.9 | 6.55 | 6.55 | 6.98 | 6.2 | 70,687 |
| August 12, 2025 | 6.1 | 7.06 | 7.06 | 7.2 | 5.98 | 58,736 |
| August 11, 2025 | 6.26 | 6.21 | 6.21 | 6.3 | 6.01 | 5,313 |
| August 08, 2025 | 6.08 | 6.37 | 6.37 | 6.4 | 5.88 | 119,100 |
| August 07, 2025 | 6.16 | 6.21 | 6.21 | 6.25 | 6.05 | 17,321 |
| August 06, 2025 | 6.08 | 6.19 | 6.19 | 6.25 | 6.05 | 6,365 |
| August 05, 2025 | 6.22 | 5.98 | 5.98 | 6.41 | 5.96 | 31,748 |
| August 04, 2025 | 6.52 | 6.1 | 6.1 | 6.56 | 5.96 | 117,700 |
| August 01, 2025 | 6.75 | 6.35 | 6.35 | 6.84 | 6.3 | 65,218 |
| July 31, 2025 | 6.74 | 6.88 | 6.88 | 6.88 | 6.46 | 30,116 |
| July 30, 2025 | 6.76 | 6.46 | 6.46 | 6.87 | 6.33 | 35,854 |
| July 29, 2025 | 7.16 | 6.79 | 6.79 | 7.3 | 6.61 | 58,490 |
| July 28, 2025 | 7.04 | 7.16 | 7.16 | 7.59 | 7.01 | 249,300 |
| July 25, 2025 | 7.61 | 7.06 | 7.06 | 7.75 | 6.9 | 73,959 |
| July 24, 2025 | 6.56 | 7.45 | 7.45 | 7.54 | 6.56 | 107,600 |
| July 23, 2025 | 6.65 | 6.7 | 6.7 | 6.84 | 6.53 | 22,468 |
| July 22, 2025 | 6.31 | 6.65 | 6.65 | 6.65 | 6.27 | 26,992 |
| July 21, 2025 | 6.31 | 6.32 | 6.32 | 6.57 | 6.12 | 36,247 |
| July 18, 2025 | 6.24 | 6.29 | 6.29 | 6.3 | 6.09 | 17,700 |
| July 17, 2025 | 5.96 | 6.24 | 6.24 | 6.3 | 5.96 | 25,105 |
| July 16, 2025 | 6.03 | 6.02 | 6.02 | 6.25 | 6 | 22,866 |
| July 15, 2025 | 6.44 | 6.12 | 6.12 | 6.44 | 6.12 | 29,716 |
| July 14, 2025 | 6.32 | 6.42 | 6.42 | 6.54 | 6.2 | 26,669 |
| July 11, 2025 | 6.41 | 6.5 | 6.5 | 6.75 | 6.2 | 95,957 |
| July 10, 2025 | 6.78 | 6.51 | 6.51 | 6.78 | 6.43 | 39,411 |
| July 09, 2025 | 7.12 | 6.87 | 6.87 | 7.12 | 6.66 | 27,701 |
| July 08, 2025 | 6.46 | 7.02 | 7.02 | 7.03 | 6.45 | 94,242 |
| July 07, 2025 | 6.99 | 6.58 | 6.58 | 6.99 | 6.31 | 66,260 |
| July 03, 2025 | 7.01 | 7.01 | 7.01 | 7.33 | 6.68 | 24,391 |