3.36
-0.005(-0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.44 | 3.36 | 3.36 | 3.5 | 3.35 | 1.56M |
September 25, 2025 | 3.59 | 3.36 | 3.36 | 3.62 | 3.32 | 3.53M |
September 24, 2025 | 3.76 | 3.71 | 3.71 | 3.81 | 3.61 | 1.95M |
September 23, 2025 | 3.69 | 3.74 | 3.74 | 4 | 3.62 | 3.54M |
September 22, 2025 | 3.61 | 3.64 | 3.64 | 3.78 | 3.53 | 2.81M |
September 19, 2025 | 3.57 | 3.66 | 3.66 | 3.82 | 3.57 | 4.56M |
September 18, 2025 | 3.59 | 3.55 | 3.55 | 3.67 | 3.54 | 1.91M |
September 17, 2025 | 3.74 | 3.53 | 3.53 | 3.77 | 3.48 | 2.67M |
September 16, 2025 | 3.74 | 3.77 | 3.77 | 3.84 | 3.62 | 1.61M |
September 15, 2025 | 3.99 | 3.73 | 3.73 | 4.07 | 3.64 | 3.98M |
September 12, 2025 | 3.82 | 3.83 | 3.83 | 4.12 | 3.73 | 4.93M |
September 11, 2025 | 3.58 | 3.74 | 3.74 | 3.8 | 3.55 | 1.11M |
September 10, 2025 | 3.76 | 3.54 | 3.54 | 3.82 | 3.53 | 1.53M |
September 09, 2025 | 3.57 | 3.72 | 3.72 | 3.75 | 3.53 | 1.26M |
September 08, 2025 | 3.48 | 3.6 | 3.6 | 3.64 | 3.45 | 1.01M |
September 05, 2025 | 3.42 | 3.5 | 3.5 | 3.52 | 3.37 | 1.03M |
September 04, 2025 | 3.58 | 3.46 | 3.46 | 3.6 | 3.35 | 1.47M |
September 03, 2025 | 3.61 | 3.58 | 3.58 | 3.79 | 3.58 | 1.71M |
September 02, 2025 | 3.55 | 3.59 | 3.59 | 3.68 | 3.52 | 1.1M |
August 29, 2025 | 3.6 | 3.73 | 3.73 | 3.77 | 3.55 | 1.13M |
August 28, 2025 | 3.67 | 3.62 | 3.62 | 3.69 | 3.56 | 533,273 |
August 27, 2025 | 3.74 | 3.66 | 3.66 | 3.77 | 3.58 | 1.24M |
August 26, 2025 | 3.59 | 3.75 | 3.75 | 3.78 | 3.53 | 1.73M |
August 25, 2025 | 3.44 | 3.61 | 3.61 | 3.73 | 3.39 | 1.53M |
August 22, 2025 | 3.48 | 3.51 | 3.51 | 3.63 | 3.44 | 1.48M |
August 21, 2025 | 3.33 | 3.55 | 3.55 | 3.6 | 3.33 | 1.62M |
August 20, 2025 | 3.34 | 3.36 | 3.36 | 3.4 | 3.25 | 1.16M |
August 19, 2025 | 3.56 | 3.42 | 3.42 | 3.58 | 3.32 | 1.44M |
August 18, 2025 | 3.56 | 3.57 | 3.57 | 3.71 | 3.48 | 1.68M |
August 15, 2025 | 3.72 | 3.71 | 3.71 | 3.74 | 3.38 | 2.35M |
August 14, 2025 | 3.66 | 3.72 | 3.72 | 3.87 | 3.54 | 3.32M |
August 13, 2025 | 3.56 | 3.61 | 3.61 | 3.85 | 3.51 | 3.22M |
August 12, 2025 | 3.28 | 3.48 | 3.48 | 3.5 | 3.28 | 1.03M |
August 11, 2025 | 3.41 | 3.28 | 3.28 | 3.44 | 3.23 | 1.3M |
August 08, 2025 | 3.39 | 3.43 | 3.43 | 3.54 | 3.33 | 943,034 |
August 07, 2025 | 3.46 | 3.38 | 3.38 | 3.52 | 3.35 | 895,930 |
August 06, 2025 | 3.47 | 3.44 | 3.44 | 3.52 | 3.4 | 744,200 |
August 05, 2025 | 3.44 | 3.52 | 3.52 | 3.55 | 3.35 | 985,500 |
August 04, 2025 | 3.34 | 3.38 | 3.38 | 3.43 | 3.3 | 883,500 |
August 01, 2025 | 3.23 | 3.26 | 3.26 | 3.37 | 3.15 | 1.34M |
July 31, 2025 | 3.41 | 3.28 | 3.28 | 3.43 | 3.26 | 807,900 |
July 30, 2025 | 3.44 | 3.38 | 3.38 | 3.53 | 3.34 | 670,317 |
July 29, 2025 | 3.56 | 3.39 | 3.39 | 3.62 | 3.39 | 1.06M |
July 28, 2025 | 3.64 | 3.55 | 3.55 | 3.64 | 3.47 | 841,000 |
July 25, 2025 | 3.56 | 3.56 | 3.56 | 3.6 | 3.45 | 706,600 |
July 24, 2025 | 3.51 | 3.54 | 3.54 | 3.61 | 3.5 | 804,700 |
July 23, 2025 | 3.66 | 3.56 | 3.56 | 3.77 | 3.5 | 1.14M |
July 22, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.39 | 1.78M |
July 21, 2025 | 3.65 | 3.43 | 3.43 | 3.92 | 3.42 | 2.2M |
July 18, 2025 | 3.66 | 3.51 | 3.51 | 3.67 | 3.49 | 988,100 |
July 17, 2025 | 3.69 | 3.67 | 3.67 | 3.84 | 3.61 | 1.83M |
July 16, 2025 | 3.52 | 3.72 | 3.72 | 3.74 | 3.46 | 1.54M |
July 15, 2025 | 3.4 | 3.58 | 3.58 | 3.61 | 3.35 | 1.18M |
July 14, 2025 | 3.26 | 3.36 | 3.36 | 3.42 | 3.25 | 797,535 |
July 11, 2025 | 3.35 | 3.28 | 3.28 | 3.37 | 3.25 | 913,455 |
July 10, 2025 | 3.43 | 3.35 | 3.35 | 3.5 | 3.31 | 715,200 |
July 09, 2025 | 3.38 | 3.44 | 3.44 | 3.45 | 3.33 | 641,500 |
July 08, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.2 | 1.49M |
July 07, 2025 | 3.5 | 3.35 | 3.35 | 3.5 | 3.31 | 1.27M |
July 03, 2025 | 3.48 | 3.56 | 3.56 | 3.6 | 3.46 | 712,400 |