3.92
-0.033(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.92 | 31,700 |
| September 04, 2025 | 4 | 3.95 | 3.95 | 4 | 3.95 | 22,038 |
| September 03, 2025 | 3.97 | 4 | 4 | 4.02 | 3.94 | 20,533 |
| September 02, 2025 | 4.01 | 3.96 | 3.96 | 4.01 | 3.92 | 61,900 |
| August 29, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.98 | 41,600 |
| August 28, 2025 | 4.06 | 4.12 | 4.09 | 4.12 | 4.05 | 40,527 |
| August 27, 2025 | 4.03 | 4.08 | 4.05 | 4.08 | 4.01 | 20,825 |
| August 26, 2025 | 4.01 | 4.06 | 4.03 | 4.08 | 4 | 31,200 |
| August 25, 2025 | 4 | 4.05 | 4.02 | 4.05 | 4 | 23,691 |
| August 22, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.98 | 40,374 |
| August 21, 2025 | 4 | 4.01 | 4.01 | 4.03 | 4 | 24,800 |
| August 20, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 31,441 |
| August 19, 2025 | 3.95 | 3.95 | 3.95 | 4.03 | 3.94 | 40,200 |
| August 18, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.95 | 24,600 |
| August 15, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.97 | 28,100 |
| August 14, 2025 | 3.96 | 3.96 | 3.96 | 4.05 | 3.96 | 39,500 |
| August 13, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.95 | 37,700 |
| August 12, 2025 | 4 | 3.96 | 3.96 | 4.05 | 3.96 | 33,902 |
| August 11, 2025 | 4.01 | 4 | 4 | 4.09 | 4 | 31,100 |
| August 08, 2025 | 4.04 | 4.01 | 4.01 | 4.08 | 4.01 | 17,100 |
| August 07, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.05 | 15,900 |
| August 06, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 4.02 | 13,871 |
| August 05, 2025 | 3.94 | 4.02 | 4.02 | 4.02 | 3.94 | 23,315 |
| August 04, 2025 | 3.94 | 3.93 | 3.93 | 4.07 | 3.92 | 56,300 |
| August 01, 2025 | 4.01 | 4 | 4 | 4.03 | 3.94 | 25,000 |
| July 31, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 4 | 26,455 |
| July 30, 2025 | 4.05 | 4.1 | 4.07 | 4.14 | 4.05 | 26,729 |
| July 29, 2025 | 4.12 | 4.1 | 4.07 | 4.13 | 4.07 | 29,600 |
| July 28, 2025 | 4.09 | 4.09 | 4.06 | 4.12 | 4.06 | 32,672 |
| July 25, 2025 | 4.06 | 4.06 | 4.03 | 4.08 | 4.03 | 30,704 |
| July 24, 2025 | 4.04 | 4.04 | 4.04 | 4.07 | 4.04 | 26,728 |
| July 23, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.04 | 23,638 |
| July 22, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.05 | 22,400 |
| July 21, 2025 | 4.1 | 4.09 | 4.09 | 4.14 | 4.04 | 27,642 |
| July 18, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 18,027 |
| July 17, 2025 | 4.03 | 4.02 | 4.02 | 4.08 | 4.01 | 12,500 |
| July 16, 2025 | 4.08 | 4.03 | 4.03 | 4.1 | 4.03 | 15,215 |
| July 15, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4.01 | 42,141 |
| July 14, 2025 | 4 | 4.1 | 4.1 | 4.12 | 3.98 | 31,826 |
| July 11, 2025 | 3.91 | 4.04 | 4.04 | 4.05 | 3.91 | 21,506 |
| July 10, 2025 | 4.03 | 3.97 | 3.97 | 4.04 | 3.92 | 49,624 |
| July 09, 2025 | 4.04 | 4 | 4 | 4.06 | 4 | 30,203 |
| July 08, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.03 | 23,915 |
| July 07, 2025 | 4.02 | 4.01 | 4.01 | 4.06 | 4 | 35,879 |
| July 03, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 4.01 | 13,900 |
| July 02, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4 | 38,030 |
| July 01, 2025 | 4.2 | 4.05 | 4.05 | 4.2 | 4.04 | 37,022 |
| June 30, 2025 | 4.22 | 4.19 | 4.19 | 4.24 | 4.13 | 36,300 |
| June 27, 2025 | 4.23 | 4.24 | 4.2 | 4.28 | 4.23 | 19,408 |
| June 26, 2025 | 4.14 | 4.25 | 4.2 | 4.28 | 4.14 | 35,862 |
| June 25, 2025 | 4.18 | 4.17 | 4.13 | 4.2 | 4.11 | 23,615 |
| June 24, 2025 | 4.08 | 4.14 | 4.1 | 4.17 | 4.08 | 35,213 |
| June 23, 2025 | 4.15 | 4.08 | 4.04 | 4.17 | 4.05 | 54,220 |
| June 20, 2025 | 4 | 4.1 | 4.06 | 4.11 | 4 | 30,303 |
| June 18, 2025 | 4.05 | 4.07 | 4.03 | 4.13 | 3.9 | 53,373 |
| June 17, 2025 | 4.03 | 4.07 | 4.03 | 4.13 | 3.97 | 49,409 |
| June 16, 2025 | 4 | 3.99 | 3.95 | 4.09 | 3.96 | 21,806 |
| June 13, 2025 | 4.02 | 4.02 | 3.98 | 4.15 | 3.99 | 28,200 |
| June 12, 2025 | 4.02 | 4 | 3.96 | 4.02 | 3.94 | 22,818 |
| June 11, 2025 | 3.97 | 3.91 | 3.87 | 3.98 | 3.9 | 30,400 |