3.99
-0.375(-8.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 4.46 | 4.36 | 4.36 | 4.57 | 4.25 | 5.23M |
October 01, 2025 | 4.06 | 4.4 | 4.4 | 4.42 | 4.01 | 5.79M |
September 30, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 3.96 | 4.34M |
September 29, 2025 | 3.73 | 4.06 | 4.06 | 4.09 | 3.71 | 7.46M |
September 26, 2025 | 3.37 | 3.59 | 3.59 | 3.6 | 3.37 | 2.85M |
September 25, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.3 | 2.4M |
September 24, 2025 | 3.43 | 3.4 | 3.4 | 3.46 | 3.36 | 3.13M |
September 23, 2025 | 3.45 | 3.41 | 3.41 | 3.57 | 3.38 | 4M |
September 22, 2025 | 3.36 | 3.42 | 3.42 | 3.56 | 3.36 | 4.95M |
September 19, 2025 | 3.25 | 3.32 | 3.32 | 3.39 | 3.21 | 3.98M |
September 18, 2025 | 3.17 | 3.21 | 3.21 | 3.22 | 3.12 | 2.05M |
September 17, 2025 | 3 | 3.14 | 3.14 | 3.21 | 3 | 2.38M |
September 16, 2025 | 3.04 | 2.97 | 2.97 | 3.1 | 2.94 | 1.33M |
September 15, 2025 | 3.01 | 3.03 | 3.03 | 3.08 | 2.97 | 1.31M |
September 12, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.92 | 1.71M |
September 11, 2025 | 2.94 | 3.02 | 3.02 | 3.03 | 2.94 | 1.39M |
September 10, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.93 | 1.27M |
September 09, 2025 | 2.94 | 3.02 | 3.02 | 3.03 | 2.94 | 2.01M |
September 08, 2025 | 3.03 | 2.92 | 2.92 | 3.04 | 2.88 | 2.03M |
September 05, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 2.96 | 1.51M |
September 04, 2025 | 3.07 | 2.96 | 2.96 | 3.07 | 2.93 | 1.84M |
September 03, 2025 | 3.11 | 3.07 | 3.07 | 3.27 | 3.06 | 2.68M |
September 02, 2025 | 2.93 | 3.08 | 3.08 | 3.16 | 2.93 | 3.31M |
August 29, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.89 | 1.2M |
August 28, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.93 | 905,500 |
August 27, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.93 | 1.66M |
August 26, 2025 | 3.05 | 3.03 | 3.03 | 3.11 | 3.01 | 2.16M |
August 25, 2025 | 3.09 | 3.11 | 3.11 | 3.22 | 3.09 | 2.56M |
August 22, 2025 | 2.92 | 3.07 | 3.07 | 3.12 | 2.92 | 3.32M |
August 21, 2025 | 2.72 | 2.9 | 2.9 | 2.91 | 2.72 | 1.93M |
August 20, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.73 | 1.73M |
August 19, 2025 | 2.85 | 2.76 | 2.76 | 2.87 | 2.74 | 1.68M |
August 18, 2025 | 2.89 | 2.85 | 2.85 | 2.91 | 2.84 | 1.69M |
August 15, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.83 | 1.04M |
August 14, 2025 | 2.85 | 2.85 | 2.85 | 2.87 | 2.82 | 672,309 |
August 13, 2025 | 2.87 | 2.89 | 2.89 | 2.92 | 2.85 | 1.16M |
August 12, 2025 | 2.8 | 2.82 | 2.82 | 2.84 | 2.8 | 793,841 |
August 11, 2025 | 2.83 | 2.79 | 2.79 | 2.84 | 2.76 | 1.49M |
August 08, 2025 | 2.81 | 2.83 | 2.83 | 2.87 | 2.78 | 1.27M |
August 07, 2025 | 2.84 | 2.82 | 2.82 | 2.86 | 2.78 | 2.21M |
August 06, 2025 | 2.83 | 2.83 | 2.83 | 2.87 | 2.82 | 1.25M |
August 05, 2025 | 2.9 | 2.83 | 2.83 | 2.92 | 2.82 | 1.58M |
August 04, 2025 | 2.88 | 2.88 | 2.88 | 2.92 | 2.85 | 1.76M |
August 01, 2025 | 2.86 | 2.83 | 2.83 | 2.87 | 2.79 | 1.49M |
July 31, 2025 | 2.81 | 2.89 | 2.89 | 2.94 | 2.8 | 1.95M |
July 30, 2025 | 2.84 | 2.82 | 2.82 | 2.87 | 2.81 | 1.45M |
July 29, 2025 | 2.89 | 2.86 | 2.86 | 2.89 | 2.81 | 2.09M |
July 28, 2025 | 2.96 | 2.88 | 2.88 | 2.99 | 2.86 | 3.05M |
July 25, 2025 | 3.3 | 2.94 | 2.94 | 3.3 | 2.91 | 6.89M |
July 24, 2025 | 3.2 | 3.35 | 3.35 | 3.41 | 3.17 | 8.25M |
July 23, 2025 | 2.99 | 3.17 | 3.17 | 3.18 | 2.93 | 6.68M |
July 22, 2025 | 2.91 | 2.95 | 2.95 | 2.98 | 2.88 | 3M |
July 21, 2025 | 2.78 | 2.91 | 2.91 | 2.92 | 2.77 | 3.08M |
July 18, 2025 | 2.8 | 2.77 | 2.77 | 2.85 | 2.76 | 1.62M |
July 17, 2025 | 2.76 | 2.77 | 2.77 | 2.81 | 2.74 | 1.1M |
July 16, 2025 | 2.73 | 2.74 | 2.74 | 2.75 | 2.68 | 1.18M |
July 15, 2025 | 2.79 | 2.74 | 2.74 | 2.84 | 2.73 | 1.85M |
July 14, 2025 | 2.69 | 2.75 | 2.75 | 2.75 | 2.68 | 1.68M |
July 11, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.66 | 1.55M |
July 10, 2025 | 2.68 | 2.69 | 2.69 | 2.71 | 2.66 | 1.19M |