3.99
-0.045(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.06 | 3.99 | 3.99 | 4.12 | 3.96 | 24,300 |
| September 25, 2025 | 4.06 | 4.04 | 4.04 | 4.23 | 3.96 | 31,700 |
| September 24, 2025 | 4.13 | 4.04 | 4.04 | 4.2 | 3.94 | 18,205 |
| September 23, 2025 | 4.22 | 4.13 | 4.13 | 4.34 | 4.02 | 24,900 |
| September 22, 2025 | 3.88 | 4.24 | 4.24 | 4.57 | 3.88 | 227,569 |
| September 19, 2025 | 3.5 | 3.85 | 3.85 | 3.89 | 3.5 | 40,907 |
| September 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.44 | 12,533 |
| September 17, 2025 | 3.44 | 3.49 | 3.49 | 3.5 | 3.44 | 9,544 |
| September 16, 2025 | 3.41 | 3.45 | 3.45 | 3.47 | 3.32 | 11,313 |
| September 15, 2025 | 3.68 | 3.47 | 3.47 | 3.68 | 3.3 | 20,321 |
| September 12, 2025 | 3.56 | 3.53 | 3.53 | 3.65 | 3.53 | 13,308 |
| September 11, 2025 | 3.66 | 3.63 | 3.63 | 3.66 | 3.57 | 5,008 |
| September 10, 2025 | 3.54 | 3.53 | 3.53 | 3.75 | 3.5 | 17,900 |
| September 09, 2025 | 3.56 | 3.54 | 3.54 | 3.64 | 3.49 | 16,900 |
| September 08, 2025 | 3.72 | 3.58 | 3.58 | 3.75 | 3.55 | 16,625 |
| September 05, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.5 | 28,700 |
| September 04, 2025 | 3.72 | 3.59 | 3.59 | 3.72 | 3.57 | 15,600 |
| September 03, 2025 | 3.81 | 3.75 | 3.75 | 3.83 | 3.7 | 9,102 |
| September 02, 2025 | 3.8 | 3.73 | 3.73 | 3.91 | 3.7 | 14,383 |
| August 29, 2025 | 3.86 | 3.84 | 3.84 | 3.86 | 3.78 | 1,446 |
| August 28, 2025 | 3.91 | 3.87 | 3.87 | 3.91 | 3.7 | 7,800 |
| August 27, 2025 | 3.74 | 3.93 | 3.93 | 3.96 | 3.66 | 26,438 |
| August 26, 2025 | 3.76 | 3.8 | 3.8 | 4.05 | 3.76 | 43,600 |
| August 25, 2025 | 3.83 | 3.69 | 3.69 | 3.83 | 3.69 | 3,016 |
| August 22, 2025 | 3.71 | 3.78 | 3.78 | 3.81 | 3.68 | 14,200 |
| August 21, 2025 | 3.62 | 3.67 | 3.67 | 3.79 | 3.62 | 4,931 |
| August 20, 2025 | 3.65 | 3.62 | 3.62 | 3.73 | 3.5 | 25,420 |
| August 19, 2025 | 3.8 | 3.63 | 3.63 | 3.81 | 3.61 | 35,551 |
| August 18, 2025 | 3.78 | 3.8 | 3.8 | 3.91 | 3.73 | 13,200 |
| August 15, 2025 | 3.84 | 3.76 | 3.76 | 3.87 | 3.7 | 6,700 |
| August 14, 2025 | 3.81 | 3.84 | 3.84 | 3.88 | 3.79 | 4,439 |
| August 13, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.85 | 23,528 |
| August 12, 2025 | 4.04 | 3.88 | 3.88 | 4.04 | 3.8 | 28,848 |
| August 11, 2025 | 3.89 | 3.91 | 3.91 | 4.04 | 3.88 | 8,900 |
| August 08, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 3.89 | 18,520 |
| August 07, 2025 | 4 | 4.05 | 4.05 | 4.05 | 3.97 | 23,700 |
| August 06, 2025 | 4.01 | 4 | 4 | 4.1 | 3.93 | 17,300 |
| August 05, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.9 | 93,855 |
| August 04, 2025 | 4.32 | 4 | 4 | 4.32 | 3.86 | 4,444 |
| August 01, 2025 | 3.85 | 3.9 | 3.9 | 4.03 | 3.85 | 5,294 |
| July 31, 2025 | 3.91 | 4.12 | 4.12 | 4.29 | 3.91 | 4,750 |
| July 30, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 3.85 | 38,415 |
| July 29, 2025 | 4.3 | 4.08 | 4.08 | 4.3 | 3.9 | 131,400 |
| July 28, 2025 | 4.29 | 4.34 | 4.34 | 4.49 | 4.25 | 22,733 |
| July 25, 2025 | 4.4 | 4.37 | 4.37 | 4.9 | 4.3 | 28,178 |
| July 24, 2025 | 4.75 | 4.56 | 4.56 | 4.75 | 4.2 | 43,100 |
| July 23, 2025 | 4.26 | 4.6 | 4.6 | 4.9 | 4.26 | 65,800 |
| July 22, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.06 | 11,424 |
| July 21, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 4.08 | 6,700 |
| July 18, 2025 | 4.12 | 4.13 | 4.13 | 4.33 | 4.01 | 25,400 |
| July 17, 2025 | 3.85 | 4.13 | 4.13 | 4.13 | 3.85 | 43,685 |
| July 16, 2025 | 3.71 | 3.75 | 3.75 | 3.8 | 3.6 | 35,413 |
| July 15, 2025 | 3.86 | 3.67 | 3.67 | 3.89 | 3.52 | 26,200 |
| July 14, 2025 | 3.52 | 3.73 | 3.73 | 4 | 3.52 | 14,900 |
| July 11, 2025 | 4.09 | 3.9 | 3.9 | 4.11 | 3.85 | 28,135 |
| July 10, 2025 | 4.2 | 3.99 | 3.99 | 4.2 | 3.77 | 14,900 |
| July 09, 2025 | 4.15 | 4.23 | 4.23 | 4.27 | 4.13 | 15,939 |
| July 08, 2025 | 3.91 | 4.09 | 4.09 | 4.14 | 3.65 | 34,119 |
| July 07, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.85 | 32,000 |
| July 03, 2025 | 4 | 3.97 | 3.97 | 4.38 | 3.75 | 129,406 |