3.79
+0.2443(+6.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3.73 | 3.55 | 3.55 | 3.79 | 3.52 | 37,500 |
| September 29, 2025 | 3.96 | 3.8 | 3.8 | 4.11 | 3.73 | 61,300 |
| September 26, 2025 | 4.23 | 4.01 | 4.01 | 4.23 | 4 | 74,045 |
| September 25, 2025 | 4.29 | 4.14 | 4.14 | 4.41 | 4.11 | 107,257 |
| September 24, 2025 | 4.26 | 4.42 | 4.42 | 4.44 | 4.16 | 68,379 |
| September 23, 2025 | 4.49 | 4.38 | 4.38 | 4.55 | 4.26 | 100,300 |
| September 22, 2025 | 4.09 | 4.35 | 4.35 | 4.96 | 3.94 | 450,600 |
| September 19, 2025 | 4.2 | 4.09 | 4.09 | 4.37 | 4.09 | 93,924 |
| September 18, 2025 | 4.4 | 4.44 | 4.44 | 4.54 | 4.3 | 131,724 |
| September 17, 2025 | 3.64 | 4.36 | 4.36 | 4.54 | 3.62 | 462,090 |
| September 16, 2025 | 3.45 | 3.58 | 3.58 | 3.62 | 3.41 | 24,168 |
| September 15, 2025 | 3.53 | 3.47 | 3.47 | 3.58 | 3.42 | 36,666 |
| September 12, 2025 | 3.4 | 3.59 | 3.59 | 3.68 | 3.4 | 93,111 |
| September 11, 2025 | 3.35 | 3.48 | 3.48 | 3.6 | 3.34 | 45,439 |
| September 10, 2025 | 3.49 | 3.45 | 3.45 | 3.54 | 3.41 | 12,685 |
| September 09, 2025 | 3.2 | 3.5 | 3.5 | 3.67 | 3.2 | 23,500 |
| September 08, 2025 | 3.37 | 3.35 | 3.35 | 3.38 | 3.26 | 7,373 |
| September 05, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.35 | 11,037 |
| September 04, 2025 | 3.6 | 3.41 | 3.41 | 3.62 | 3.33 | 28,400 |
| September 03, 2025 | 3.35 | 3.61 | 3.61 | 3.68 | 3.3 | 93,500 |
| September 02, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.31 | 8,226 |
| August 29, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.3 | 12,700 |
| August 28, 2025 | 3.37 | 3.32 | 3.32 | 3.43 | 3.32 | 19,314 |
| August 27, 2025 | 3.39 | 3.34 | 3.34 | 3.47 | 3.31 | 10,909 |
| August 26, 2025 | 3.27 | 3.41 | 3.41 | 3.42 | 3.27 | 13,723 |
| August 25, 2025 | 3.38 | 3.32 | 3.32 | 3.38 | 3.28 | 25,800 |
| August 22, 2025 | 3.25 | 3.44 | 3.44 | 3.45 | 3.25 | 28,308 |
| August 21, 2025 | 3.36 | 3.38 | 3.38 | 3.49 | 3.31 | 9,628 |
| August 20, 2025 | 3.09 | 3.31 | 3.31 | 3.35 | 3.09 | 22,196 |
| August 19, 2025 | 3.27 | 3.14 | 3.14 | 3.32 | 3.1 | 17,926 |
| August 18, 2025 | 3.32 | 3.28 | 3.28 | 3.41 | 3.26 | 27,500 |
| August 15, 2025 | 3.46 | 3.32 | 3.32 | 3.49 | 3.28 | 49,285 |
| August 14, 2025 | 3.48 | 3.5 | 3.5 | 3.68 | 3.42 | 65,740 |
| August 13, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.46 | 23,082 |
| August 12, 2025 | 3.44 | 3.59 | 3.59 | 3.6 | 3.44 | 18,967 |
| August 11, 2025 | 3.45 | 3.44 | 3.44 | 3.61 | 3.42 | 61,500 |
| August 08, 2025 | 3.64 | 3.42 | 3.42 | 3.8 | 3.37 | 40,210 |
| August 07, 2025 | 3.57 | 3.52 | 3.52 | 3.69 | 3.48 | 26,200 |
| August 06, 2025 | 3.69 | 3.6 | 3.6 | 3.75 | 3.6 | 34,300 |
| August 05, 2025 | 3.56 | 3.7 | 3.7 | 3.83 | 3.56 | 65,888 |
| August 04, 2025 | 3.41 | 3.63 | 3.63 | 3.73 | 3.41 | 34,127 |
| August 01, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.33 | 29,956 |
| July 31, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | 22,897 |
| July 30, 2025 | 3.87 | 3.72 | 3.72 | 3.88 | 3.65 | 34,630 |
| July 29, 2025 | 3.93 | 3.82 | 3.82 | 3.96 | 3.8 | 42,600 |
| July 28, 2025 | 3.88 | 3.95 | 3.95 | 4.1 | 3.88 | 54,672 |
| July 25, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 19,075 |
| July 24, 2025 | 3.91 | 3.83 | 3.83 | 3.91 | 3.81 | 37,624 |
| July 23, 2025 | 4.04 | 3.97 | 3.97 | 4.08 | 3.91 | 75,500 |
| July 22, 2025 | 3.78 | 3.88 | 3.88 | 4.14 | 3.77 | 78,900 |
| July 21, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.76 | 60,247 |
| July 18, 2025 | 3.94 | 3.81 | 3.81 | 4.04 | 3.68 | 110,188 |
| July 17, 2025 | 3.9 | 3.94 | 3.94 | 4.02 | 3.85 | 137,300 |
| July 16, 2025 | 4.48 | 3.91 | 3.91 | 4.48 | 3.54 | 854,227 |
| July 15, 2025 | 3.92 | 4.7 | 4.7 | 4.7 | 3.92 | 1.29M |
| July 14, 2025 | 3.89 | 3.94 | 3.94 | 4.18 | 3.67 | 95,600 |
| July 11, 2025 | 4.23 | 3.98 | 3.98 | 4.25 | 3.81 | 132,086 |
| July 10, 2025 | 4.11 | 4.25 | 4.25 | 4.49 | 4.07 | 67,494 |
| July 09, 2025 | 4.38 | 4.16 | 4.16 | 4.38 | 4.09 | 61,060 |
| July 08, 2025 | 3.96 | 4.25 | 4.25 | 4.35 | 3.96 | 108,000 |