3.05
-0.1(-3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.1 | 3.05 | 3.05 | 3.13 | 2.86 | 2.15M |
| November 06, 2025 | 3.29 | 3.15 | 3.15 | 3.3 | 3.13 | 1.04M |
| November 05, 2025 | 3.29 | 3.26 | 3.26 | 3.4 | 3.25 | 868,800 |
| November 04, 2025 | 3.31 | 3.25 | 3.25 | 3.4 | 3.23 | 1.04M |
| November 03, 2025 | 3.65 | 3.41 | 3.41 | 3.65 | 3.37 | 1.34M |
| October 31, 2025 | 3.7 | 3.63 | 3.63 | 3.72 | 3.57 | 1.18M |
| October 30, 2025 | 3.72 | 3.64 | 3.64 | 3.75 | 3.63 | 796,636 |
| October 29, 2025 | 3.89 | 3.74 | 3.74 | 3.93 | 3.71 | 1.19M |
| October 28, 2025 | 4.01 | 3.89 | 3.89 | 4.01 | 3.87 | 1.01M |
| October 27, 2025 | 4.1 | 4.03 | 4.03 | 4.14 | 3.9 | 996,809 |
| October 24, 2025 | 4.12 | 4.06 | 4.06 | 4.17 | 4.05 | 643,900 |
| October 23, 2025 | 4.03 | 4.09 | 4.09 | 4.13 | 3.99 | 786,546 |
| October 22, 2025 | 4.07 | 4.01 | 4.01 | 4.11 | 3.86 | 1.28M |
| October 21, 2025 | 4.12 | 4.08 | 4.08 | 4.19 | 4.04 | 669,100 |
| October 20, 2025 | 4.1 | 4.22 | 4.22 | 4.32 | 4.1 | 875,600 |
| October 17, 2025 | 4.06 | 3.99 | 3.99 | 4.09 | 3.9 | 1.42M |
| October 16, 2025 | 4.42 | 4.12 | 4.12 | 4.43 | 4.03 | 1.66M |
| October 15, 2025 | 4.24 | 4.37 | 4.37 | 4.49 | 4.15 | 2.67M |
| October 14, 2025 | 3.95 | 4.12 | 4.12 | 4.21 | 3.86 | 1.23M |
| October 13, 2025 | 3.97 | 4.06 | 4.06 | 4.08 | 3.92 | 873,206 |
| October 10, 2025 | 4.14 | 3.9 | 3.9 | 4.16 | 3.84 | 1.8M |
| October 09, 2025 | 4.33 | 4.1 | 4.1 | 4.33 | 4.03 | 1.22M |
| October 08, 2025 | 3.99 | 4.33 | 4.33 | 4.35 | 3.96 | 2.09M |
| October 07, 2025 | 4.12 | 3.98 | 3.98 | 4.13 | 3.89 | 1.11M |
| October 06, 2025 | 3.95 | 4.13 | 4.13 | 4.15 | 3.84 | 1.82M |
| October 03, 2025 | 3.81 | 3.93 | 3.93 | 3.96 | 3.81 | 1.78M |
| October 02, 2025 | 3.71 | 3.79 | 3.79 | 3.81 | 3.67 | 1.31M |
| October 01, 2025 | 3.66 | 3.69 | 3.69 | 3.76 | 3.64 | 1.15M |
| September 30, 2025 | 3.72 | 3.7 | 3.7 | 3.75 | 3.6 | 1.63M |
| September 29, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.68 | 1.56M |
| 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 |