3.72
-0.05(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.63 | 1.37M |
| September 25, 2025 | 3.86 | 3.77 | 3.77 | 3.87 | 3.7 | 1.63M |
| September 24, 2025 | 3.98 | 3.96 | 3.96 | 4.03 | 3.9 | 869,508 |
| September 23, 2025 | 4.04 | 3.98 | 3.98 | 4.14 | 3.95 | 1.04M |
| September 22, 2025 | 4 | 4.02 | 4.02 | 4.07 | 3.92 | 890,835 |
| September 19, 2025 | 4.19 | 3.97 | 3.97 | 4.2 | 3.96 | 1.64M |
| September 18, 2025 | 3.95 | 4.16 | 4.16 | 4.25 | 3.94 | 2.25M |
| September 17, 2025 | 3.93 | 3.91 | 3.91 | 4.04 | 3.86 | 927,500 |
| September 16, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.85 | 751,449 |
| September 15, 2025 | 3.9 | 3.91 | 3.91 | 3.97 | 3.82 | 834,400 |
| September 12, 2025 | 3.93 | 3.91 | 3.91 | 3.97 | 3.88 | 775,941 |
| September 11, 2025 | 3.8 | 3.97 | 3.97 | 4.03 | 3.8 | 962,148 |
| September 10, 2025 | 3.99 | 3.78 | 3.78 | 4 | 3.77 | 918,900 |
| September 09, 2025 | 3.99 | 3.99 | 3.99 | 4.06 | 3.94 | 864,900 |
| September 08, 2025 | 3.75 | 4.02 | 4.02 | 4.03 | 3.71 | 1.66M |
| September 05, 2025 | 3.76 | 3.69 | 3.69 | 3.8 | 3.63 | 967,039 |
| September 04, 2025 | 3.75 | 3.72 | 3.72 | 3.77 | 3.64 | 862,406 |
| September 03, 2025 | 3.78 | 3.75 | 3.75 | 3.83 | 3.65 | 1.51M |
| September 02, 2025 | 3.78 | 3.78 | 3.78 | 3.86 | 3.71 | 1.15M |
| August 29, 2025 | 3.89 | 3.87 | 3.87 | 3.92 | 3.83 | 792,305 |
| August 28, 2025 | 3.97 | 3.88 | 3.88 | 3.98 | 3.88 | 951,805 |
| August 27, 2025 | 3.94 | 3.94 | 3.94 | 4.01 | 3.92 | 747,765 |
| August 26, 2025 | 3.9 | 3.97 | 3.97 | 4.01 | 3.9 | 898,831 |
| August 25, 2025 | 4.06 | 3.89 | 3.89 | 4.06 | 3.89 | 928,800 |
| August 22, 2025 | 4.04 | 4.06 | 4.06 | 4.16 | 3.99 | 1.61M |
| August 21, 2025 | 3.84 | 4.01 | 4.01 | 4.06 | 3.84 | 1.27M |
| August 20, 2025 | 3.95 | 3.91 | 3.91 | 4 | 3.83 | 1.89M |
| August 19, 2025 | 4.2 | 4.02 | 4.02 | 4.22 | 3.99 | 1.85M |
| August 18, 2025 | 4.4 | 4.26 | 4.26 | 4.4 | 4.22 | 1.58M |
| August 15, 2025 | 4.52 | 4.42 | 4.42 | 4.56 | 4.39 | 1.01M |
| August 14, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.26 | 1.66M |
| August 13, 2025 | 4.49 | 4.55 | 4.55 | 4.61 | 4.34 | 1.76M |
| August 12, 2025 | 4.65 | 4.46 | 4.46 | 4.88 | 4.45 | 2.33M |
| August 11, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.68 | 1.55M |
| August 08, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.57 | 1.07M |
| August 07, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.61 | 1.12M |
| August 06, 2025 | 4.85 | 4.7 | 4.7 | 4.87 | 4.67 | 1.16M |
| August 05, 2025 | 4.86 | 4.89 | 4.89 | 4.95 | 4.78 | 1.08M |
| August 04, 2025 | 4.67 | 4.75 | 4.75 | 4.85 | 4.65 | 1.33M |
| August 01, 2025 | 4.59 | 4.6 | 4.6 | 4.67 | 4.5 | 1.38M |
| July 31, 2025 | 4.82 | 4.81 | 4.81 | 4.9 | 4.75 | 851,257 |
| July 30, 2025 | 4.97 | 4.79 | 4.79 | 5.08 | 4.74 | 1.37M |
| July 29, 2025 | 5.12 | 4.89 | 4.89 | 5.15 | 4.88 | 1.24M |
| July 28, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.1 | 692,761 |
| July 25, 2025 | 5.22 | 5.2 | 5.2 | 5.24 | 5.07 | 1.02M |
| July 24, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.2 | 937,318 |
| July 23, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.34 | 970,732 |
| July 22, 2025 | 5.2 | 5.47 | 5.47 | 5.49 | 5.12 | 1.16M |
| July 21, 2025 | 5.15 | 5.17 | 5.17 | 5.69 | 5.15 | 2.36M |
| July 18, 2025 | 5.1 | 5.14 | 5.14 | 5.3 | 5.09 | 1.63M |
| July 17, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.97 | 1.21M |
| July 16, 2025 | 4.92 | 4.99 | 4.99 | 5.01 | 4.84 | 1.33M |
| July 15, 2025 | 5.2 | 4.91 | 4.91 | 5.22 | 4.91 | 2.19M |
| July 14, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.03 | 829,707 |
| July 11, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5 | 1.01M |
| July 10, 2025 | 5.25 | 5.18 | 5.18 | 5.29 | 5.16 | 700,555 |
| July 09, 2025 | 5.26 | 5.21 | 5.21 | 5.32 | 5.12 | 779,583 |
| July 08, 2025 | 5.15 | 5.23 | 5.23 | 5.35 | 5.15 | 971,413 |
| July 07, 2025 | 5.26 | 5.12 | 5.12 | 5.27 | 5.04 | 1.07M |
| July 03, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.28 | 443,700 |