3.81
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.81 | 3.81 | 3.81 | 3.86 | 3.77 | 633,654 |
| October 16, 2025 | 3.93 | 3.81 | 3.81 | 3.97 | 3.8 | 727,700 |
| October 15, 2025 | 3.85 | 3.92 | 3.92 | 3.95 | 3.83 | 847,504 |
| October 14, 2025 | 3.63 | 3.81 | 3.81 | 3.82 | 3.63 | 529,372 |
| October 13, 2025 | 3.7 | 3.7 | 3.7 | 3.76 | 3.68 | 472,846 |
| October 10, 2025 | 3.74 | 3.6 | 3.6 | 3.77 | 3.59 | 523,177 |
| October 09, 2025 | 3.76 | 3.74 | 3.74 | 3.77 | 3.71 | 504,200 |
| October 08, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.75 | 312,600 |
| October 07, 2025 | 3.86 | 3.76 | 3.76 | 3.89 | 3.73 | 641,047 |
| October 06, 2025 | 3.9 | 3.84 | 3.84 | 3.98 | 3.83 | 692,827 |
| October 03, 2025 | 3.81 | 3.86 | 3.86 | 3.89 | 3.76 | 983,100 |
| October 02, 2025 | 3.8 | 3.77 | 3.77 | 3.81 | 3.72 | 594,350 |
| October 01, 2025 | 3.75 | 3.78 | 3.78 | 3.83 | 3.74 | 486,639 |
| September 30, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.74 | 378,733 |
| September 29, 2025 | 3.76 | 3.76 | 3.76 | 3.82 | 3.73 | 440,900 |
| September 26, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.74 | 354,000 |
| September 25, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.8 | 532,919 |
| September 24, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.82 | 456,254 |
| September 23, 2025 | 3.9 | 3.92 | 3.92 | 3.99 | 3.87 | 548,810 |
| September 22, 2025 | 3.86 | 3.87 | 3.87 | 3.92 | 3.86 | 309,054 |
| September 19, 2025 | 3.97 | 3.87 | 3.87 | 3.97 | 3.86 | 864,751 |
| September 18, 2025 | 3.9 | 3.97 | 3.97 | 3.99 | 3.88 | 458,300 |
| September 17, 2025 | 3.83 | 3.85 | 3.85 | 3.93 | 3.8 | 584,067 |
| September 16, 2025 | 3.89 | 3.82 | 3.82 | 3.89 | 3.8 | 691,600 |
| September 15, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.83 | 832,300 |
| September 12, 2025 | 3.91 | 3.82 | 3.82 | 3.91 | 3.79 | 570,800 |
| September 11, 2025 | 4 | 3.94 | 3.94 | 4 | 3.9 | 599,709 |
| September 10, 2025 | 4.05 | 3.95 | 3.95 | 4.14 | 3.86 | 1.43M |
| September 09, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 4 | 371,200 |
| September 08, 2025 | 3.99 | 4.06 | 4.06 | 4.1 | 3.99 | 448,834 |
| September 05, 2025 | 4.16 | 3.99 | 3.99 | 4.19 | 3.97 | 751,116 |
| September 04, 2025 | 4.05 | 4.16 | 4.16 | 4.24 | 4.05 | 683,699 |
| September 03, 2025 | 4.01 | 4.01 | 4.01 | 4.07 | 3.95 | 536,800 |
| September 02, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.98 | 621,553 |
| August 29, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 3.99 | 474,431 |
| August 28, 2025 | 4 | 4.11 | 4.11 | 4.12 | 3.98 | 814,507 |
| August 27, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.93 | 359,180 |
| August 26, 2025 | 3.93 | 3.95 | 3.95 | 4.01 | 3.92 | 479,703 |
| August 25, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.92 | 351,701 |
| August 22, 2025 | 3.77 | 3.97 | 3.97 | 3.99 | 3.76 | 508,049 |
| August 21, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.68 | 253,008 |
| August 20, 2025 | 3.72 | 3.71 | 3.71 | 3.72 | 3.63 | 606,100 |
| August 19, 2025 | 3.9 | 3.74 | 3.74 | 3.93 | 3.73 | 403,392 |
| August 18, 2025 | 3.86 | 3.9 | 3.9 | 3.94 | 3.86 | 256,800 |
| August 15, 2025 | 3.96 | 3.87 | 3.87 | 3.96 | 3.82 | 492,722 |
| August 14, 2025 | 3.99 | 3.95 | 3.95 | 4.07 | 3.88 | 474,545 |
| August 13, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 3.97 | 531,807 |
| August 12, 2025 | 4.04 | 4.06 | 4.06 | 4.11 | 4 | 685,200 |
| August 11, 2025 | 3.8 | 4.02 | 4.02 | 4.04 | 3.79 | 948,100 |
| August 08, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.74 | 236,829 |
| August 07, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.73 | 360,967 |
| August 06, 2025 | 3.58 | 3.79 | 3.79 | 3.81 | 3.57 | 456,600 |
| August 05, 2025 | 3.66 | 3.58 | 3.58 | 3.7 | 3.57 | 399,921 |
| August 04, 2025 | 3.63 | 3.63 | 3.63 | 3.69 | 3.58 | 617,800 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.6 | 656,507 |
| July 31, 2025 | 3.75 | 3.76 | 3.76 | 3.8 | 3.72 | 490,532 |
| July 30, 2025 | 3.87 | 3.8 | 3.8 | 3.9 | 3.77 | 640,894 |
| July 29, 2025 | 3.76 | 3.87 | 3.87 | 3.93 | 3.76 | 696,591 |
| July 28, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.76 | 772,029 |
| July 25, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.79 | 528,194 |