3.49
+0.09(+2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.4 | 3.49 | 3.49 | 3.59 | 3.35 | 780,474 |
| September 29, 2025 | 3.6 | 3.4 | 3.4 | 3.62 | 3.24 | 1.69M |
| September 26, 2025 | 3.82 | 3.6 | 3.6 | 3.84 | 3.6 | 1.17M |
| September 25, 2025 | 3.9 | 3.82 | 3.82 | 4.06 | 3.78 | 1.27M |
| September 24, 2025 | 4.02 | 3.95 | 3.95 | 4.08 | 3.93 | 1.01M |
| September 23, 2025 | 4.15 | 3.99 | 3.99 | 4.23 | 3.99 | 1.11M |
| September 22, 2025 | 4 | 4.15 | 4.15 | 4.22 | 3.96 | 1M |
| September 19, 2025 | 4.23 | 4.05 | 4.05 | 4.29 | 4.05 | 1.29M |
| September 18, 2025 | 4.04 | 4.22 | 4.22 | 4.43 | 4.03 | 1.88M |
| September 17, 2025 | 4.12 | 4.03 | 4.03 | 4.12 | 3.95 | 1.49M |
| September 16, 2025 | 4 | 4.1 | 4.1 | 4.2 | 3.94 | 1.48M |
| September 15, 2025 | 4.3 | 4.01 | 4.01 | 4.3 | 4 | 2.11M |
| September 12, 2025 | 4.24 | 4.31 | 4.31 | 4.43 | 4.18 | 1.54M |
| September 11, 2025 | 4.1 | 4.29 | 4.29 | 4.5 | 4.1 | 2.63M |
| September 10, 2025 | 4.73 | 4.09 | 4.09 | 4.74 | 4.09 | 3.21M |
| September 09, 2025 | 4.59 | 4.84 | 4.84 | 4.88 | 4.38 | 3.8M |
| September 08, 2025 | 4.62 | 4.85 | 4.85 | 5.3 | 4.55 | 6.81M |
| September 05, 2025 | 5.92 | 5.11 | 5.11 | 6.15 | 5 | 11.12M |
| September 04, 2025 | 4.1 | 6.16 | 6.16 | 7.74 | 3.8 | 92.68M |
| September 03, 2025 | 21.25 | 21.52 | 21.52 | 22 | 20.57 | 1.6M |
| September 02, 2025 | 23.51 | 20.56 | 20.56 | 24.12 | 20.4 | 490,927 |
| August 29, 2025 | 22.75 | 23.95 | 23.95 | 25.9 | 22.26 | 608,198 |
| August 28, 2025 | 23.25 | 22.06 | 22.06 | 23.99 | 21.93 | 196,500 |
| August 27, 2025 | 22.76 | 23.24 | 23.24 | 24.28 | 22.07 | 316,800 |
| August 26, 2025 | 26 | 23.43 | 23.43 | 26.95 | 23.35 | 477,310 |
| August 25, 2025 | 25.15 | 25.76 | 25.76 | 26.19 | 24.92 | 229,500 |
| August 22, 2025 | 25.17 | 25 | 25 | 26.01 | 24.6 | 303,943 |
| August 21, 2025 | 25.56 | 25.16 | 25.16 | 25.62 | 24.52 | 263,100 |
| August 20, 2025 | 22.14 | 24.26 | 24.26 | 24.76 | 21.44 | 496,627 |
| August 19, 2025 | 23.04 | 22.06 | 22.06 | 23.94 | 21.64 | 271,900 |
| August 18, 2025 | 22.77 | 23.03 | 23.03 | 23.6 | 22.6 | 224,328 |
| August 15, 2025 | 22.13 | 22.74 | 22.74 | 23.82 | 22.13 | 178,026 |
| August 14, 2025 | 22.51 | 21.56 | 21.56 | 23 | 21.5 | 199,299 |
| August 13, 2025 | 22.75 | 22.51 | 22.51 | 25.27 | 22.16 | 182,549 |
| August 12, 2025 | 23.55 | 22.74 | 22.74 | 23.88 | 22.66 | 165,816 |
| August 11, 2025 | 22.99 | 23.54 | 23.54 | 24.38 | 22.78 | 171,600 |
| August 08, 2025 | 22.8 | 22.99 | 22.99 | 23.2 | 22.37 | 95,933 |
| August 07, 2025 | 23.69 | 22.74 | 22.74 | 23.91 | 22.05 | 202,835 |
| August 06, 2025 | 22.39 | 23.5 | 23.5 | 24.35 | 22.15 | 268,000 |
| August 05, 2025 | 21.3 | 22.25 | 22.25 | 22.45 | 20.75 | 206,305 |
| August 04, 2025 | 22.51 | 21.23 | 21.23 | 23.01 | 20.59 | 269,524 |
| August 01, 2025 | 20.17 | 22.09 | 22.09 | 22.13 | 20.02 | 269,914 |
| July 31, 2025 | 20.94 | 20.17 | 20.17 | 21.98 | 20.06 | 295,635 |
| July 30, 2025 | 22.49 | 20.59 | 20.59 | 22.88 | 20.34 | 503,051 |
| July 29, 2025 | 25.2 | 22.48 | 22.48 | 25.37 | 22.47 | 370,000 |
| July 28, 2025 | 27.23 | 25.24 | 25.24 | 27.23 | 24.66 | 369,309 |
| July 25, 2025 | 28.95 | 27.34 | 27.34 | 29.05 | 26.91 | 263,200 |
| July 24, 2025 | 29.25 | 28.92 | 28.92 | 29.5 | 28.6 | 226,900 |
| July 23, 2025 | 28.67 | 29.3 | 29.3 | 29.9 | 28 | 384,522 |
| July 22, 2025 | 27.78 | 28.67 | 28.67 | 28.88 | 26.8 | 218,938 |
| July 21, 2025 | 27.43 | 27.77 | 27.77 | 28.66 | 27.31 | 300,271 |
| July 18, 2025 | 24.5 | 27.41 | 27.41 | 28 | 23.88 | 513,642 |
| July 17, 2025 | 28.35 | 26.15 | 26.15 | 28.35 | 24.98 | 522,823 |
| July 16, 2025 | 27.38 | 28.35 | 28.35 | 28.46 | 25.95 | 403,054 |
| July 15, 2025 | 26.18 | 27.38 | 27.38 | 27.45 | 25.3 | 328,300 |
| July 14, 2025 | 25.65 | 26.18 | 26.18 | 26.27 | 25.02 | 248,297 |
| July 11, 2025 | 25.21 | 25.49 | 25.49 | 25.82 | 24.97 | 160,600 |
| July 10, 2025 | 24.76 | 25.2 | 25.2 | 25.5 | 24.31 | 193,213 |
| July 09, 2025 | 26.36 | 25.18 | 25.18 | 26.62 | 25 | 319,500 |
| July 08, 2025 | 27.9 | 26.4 | 26.4 | 27.96 | 25.04 | 547,600 |