3.42
-0.175(-4.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 3.57 | 3.59 | 3.59 | 3.67 | 3.52 | 263,400 |
| November 11, 2025 | 3.6 | 3.54 | 3.54 | 3.67 | 3.47 | 178,600 |
| November 10, 2025 | 3.67 | 3.57 | 3.57 | 3.71 | 3.42 | 468,815 |
| November 07, 2025 | 3.21 | 3.58 | 3.58 | 3.68 | 3.1 | 1.34M |
| November 06, 2025 | 3.5 | 3.34 | 3.34 | 3.57 | 3.28 | 672,810 |
| November 05, 2025 | 3.45 | 3.47 | 3.47 | 3.55 | 3.36 | 709,121 |
| November 04, 2025 | 3.64 | 3.45 | 3.45 | 3.75 | 3.45 | 967,338 |
| November 03, 2025 | 3.97 | 3.75 | 3.75 | 3.99 | 3.73 | 841,411 |
| October 31, 2025 | 3.89 | 4.01 | 4.01 | 4.08 | 3.77 | 618,719 |
| October 30, 2025 | 3.82 | 3.84 | 3.84 | 3.99 | 3.75 | 880,821 |
| October 29, 2025 | 4 | 3.86 | 3.86 | 4.05 | 3.77 | 817,445 |
| October 28, 2025 | 3.98 | 3.99 | 3.99 | 4.37 | 3.93 | 1.54M |
| October 27, 2025 | 4.29 | 4 | 4 | 4.29 | 3.9 | 1.78M |
| October 24, 2025 | 4.39 | 4.43 | 4.43 | 4.58 | 4.32 | 1.12M |
| October 23, 2025 | 4.3 | 4.3 | 4.3 | 4.47 | 4.26 | 714,699 |
| October 22, 2025 | 4.3 | 4.28 | 4.28 | 4.43 | 4.04 | 2.28M |
| October 21, 2025 | 4.92 | 4.42 | 4.42 | 5.1 | 4.41 | 5.91M |
| October 20, 2025 | 4.71 | 4.59 | 4.59 | 5.02 | 4.46 | 1.4M |
| October 17, 2025 | 4.76 | 4.69 | 4.69 | 4.99 | 4.61 | 1.53M |
| October 16, 2025 | 5.68 | 4.94 | 4.94 | 5.68 | 4.84 | 2.9M |
| October 15, 2025 | 6.61 | 5.74 | 5.74 | 6.78 | 5.11 | 5.76M |
| October 14, 2025 | 6.42 | 6.34 | 6.34 | 6.78 | 5.56 | 9.14M |
| October 13, 2025 | 4.72 | 5.94 | 5.94 | 7.43 | 4.65 | 20.45M |
| October 10, 2025 | 4.62 | 4.48 | 4.48 | 4.95 | 4.42 | 2.02M |
| October 09, 2025 | 5 | 4.57 | 4.57 | 5.13 | 4.52 | 1.31M |
| October 08, 2025 | 4.67 | 4.89 | 4.89 | 4.9 | 4.67 | 1.01M |
| October 07, 2025 | 5.26 | 4.67 | 4.67 | 5.29 | 4.64 | 2.13M |
| October 06, 2025 | 5.33 | 5.11 | 5.11 | 5.56 | 4.87 | 16.11M |
| October 03, 2025 | 4.52 | 4.94 | 4.94 | 5.32 | 4.52 | 2.46M |
| October 02, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.45 | 372,418 |
| October 01, 2025 | 4.47 | 4.53 | 4.53 | 4.67 | 4.43 | 309,003 |
| September 30, 2025 | 4.68 | 4.38 | 4.38 | 4.78 | 4.31 | 401,165 |
| September 29, 2025 | 4.61 | 4.69 | 4.69 | 4.74 | 4.41 | 362,600 |
| September 26, 2025 | 4.16 | 4.51 | 4.51 | 4.63 | 4.03 | 801,184 |
| September 25, 2025 | 4.24 | 4.2 | 4.2 | 4.5 | 4.05 | 871,863 |
| September 24, 2025 | 4.44 | 4.43 | 4.43 | 4.83 | 4.36 | 1.47M |
| September 23, 2025 | 4.34 | 4.31 | 4.31 | 4.6 | 4.17 | 1.56M |
| September 22, 2025 | 4.06 | 4.34 | 4.34 | 4.43 | 4.01 | 573,900 |
| September 19, 2025 | 3.91 | 4.14 | 4.14 | 4.32 | 3.9 | 1M |
| September 18, 2025 | 3.86 | 3.92 | 3.92 | 4.04 | 3.82 | 748,400 |
| September 17, 2025 | 4.54 | 3.76 | 3.76 | 4.82 | 3.68 | 19.94M |
| September 16, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4 | 161,736 |
| September 15, 2025 | 3.9 | 4.15 | 4.15 | 4.25 | 3.9 | 313,504 |
| September 12, 2025 | 4.05 | 3.89 | 3.89 | 4.12 | 3.87 | 116,894 |
| September 11, 2025 | 3.85 | 4.08 | 4.08 | 4.17 | 3.77 | 265,620 |
| September 10, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.78 | 103,000 |
| September 09, 2025 | 3.66 | 3.89 | 3.89 | 3.89 | 3.66 | 147,096 |
| September 08, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.66 | 104,522 |
| September 05, 2025 | 3.73 | 3.76 | 3.76 | 3.85 | 3.62 | 137,582 |
| September 04, 2025 | 3.69 | 3.73 | 3.73 | 3.82 | 3.63 | 351,617 |
| September 03, 2025 | 4 | 3.91 | 3.91 | 4.01 | 3.84 | 130,026 |
| September 02, 2025 | 3.86 | 3.96 | 3.96 | 3.98 | 3.75 | 192,400 |
| August 29, 2025 | 4.29 | 4.04 | 4.04 | 4.29 | 3.98 | 176,660 |
| August 28, 2025 | 4.06 | 4.21 | 4.21 | 4.32 | 4.01 | 382,715 |
| August 27, 2025 | 4.1 | 4.16 | 4.16 | 4.3 | 3.87 | 1.4M |
| August 26, 2025 | 3.83 | 3.88 | 3.88 | 4.07 | 3.75 | 192,040 |
| August 25, 2025 | 3.78 | 3.79 | 3.79 | 3.9 | 3.67 | 212,695 |
| August 22, 2025 | 3.68 | 3.86 | 3.86 | 3.94 | 3.64 | 161,883 |
| August 21, 2025 | 3.55 | 3.65 | 3.65 | 3.98 | 3.55 | 325,600 |
| August 20, 2025 | 3.68 | 3.81 | 3.81 | 3.88 | 3.55 | 165,349 |