3.79
+0.01(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.71 | 643,012 |
| December 03, 2025 | 3.66 | 3.78 | 3.78 | 3.79 | 3.66 | 558,608 |
| December 02, 2025 | 3.71 | 3.66 | 3.66 | 3.74 | 3.6 | 698,300 |
| December 01, 2025 | 3.73 | 3.69 | 3.69 | 3.8 | 3.67 | 1.2M |
| November 28, 2025 | 3.63 | 3.76 | 3.76 | 3.78 | 3.62 | 772,000 |
| November 26, 2025 | 3.37 | 3.58 | 3.58 | 3.59 | 3.35 | 1.49M |
| November 25, 2025 | 3.36 | 3.37 | 3.37 | 3.42 | 3.34 | 1.31M |
| November 24, 2025 | 3.44 | 3.35 | 3.35 | 3.46 | 3.32 | 951,126 |
| November 21, 2025 | 3.42 | 3.46 | 3.46 | 3.55 | 3.4 | 988,500 |
| November 20, 2025 | 3.59 | 3.42 | 3.42 | 3.62 | 3.41 | 1.31M |
| November 19, 2025 | 3.63 | 3.55 | 3.55 | 3.64 | 3.51 | 1.08M |
| November 18, 2025 | 3.68 | 3.65 | 3.65 | 3.75 | 3.6 | 829,015 |
| November 17, 2025 | 4.1 | 3.69 | 3.69 | 4.11 | 3.68 | 1.57M |
| November 14, 2025 | 4.22 | 4.12 | 4.12 | 4.24 | 4.07 | 1.31M |
| November 13, 2025 | 4.23 | 4.22 | 4.22 | 4.37 | 4.14 | 1.88M |
| November 12, 2025 | 4.19 | 4.21 | 4.21 | 4.35 | 4.12 | 1.84M |
| November 11, 2025 | 3.99 | 4.18 | 4.18 | 4.24 | 3.93 | 2.98M |
| November 10, 2025 | 4.02 | 3.94 | 3.94 | 4.2 | 3.93 | 1.86M |
| November 07, 2025 | 3.88 | 3.97 | 3.97 | 4 | 3.69 | 2.53M |
| November 06, 2025 | 4.55 | 3.86 | 3.86 | 4.63 | 3.77 | 14.72M |
| November 05, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.15 | 1.24M |
| November 04, 2025 | 5.19 | 5.29 | 5.29 | 5.3 | 5.17 | 968,600 |
| November 03, 2025 | 5.21 | 5.22 | 5.22 | 5.29 | 5.14 | 560,793 |
| October 31, 2025 | 5.27 | 5.22 | 5.22 | 5.32 | 5.15 | 878,943 |
| October 30, 2025 | 5.41 | 5.3 | 5.3 | 5.42 | 5.29 | 584,300 |
| October 29, 2025 | 5.46 | 5.43 | 5.43 | 5.5 | 5.35 | 923,632 |
| October 28, 2025 | 5.58 | 5.5 | 5.5 | 5.63 | 5.48 | 1.05M |
| October 27, 2025 | 5.72 | 5.6 | 5.6 | 5.76 | 5.6 | 518,635 |
| October 24, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.7 | 375,014 |
| October 23, 2025 | 5.91 | 5.8 | 5.8 | 5.93 | 5.74 | 704,977 |
| October 22, 2025 | 5.79 | 5.88 | 5.88 | 5.89 | 5.71 | 894,468 |
| October 21, 2025 | 5.74 | 5.78 | 5.78 | 5.83 | 5.66 | 891,700 |
| October 20, 2025 | 5.75 | 5.73 | 5.73 | 5.82 | 5.7 | 501,700 |
| October 17, 2025 | 5.58 | 5.68 | 5.68 | 5.72 | 5.58 | 595,124 |
| October 16, 2025 | 5.8 | 5.59 | 5.59 | 5.91 | 5.57 | 1.68M |
| October 15, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.73 | 465,984 |
| October 14, 2025 | 5.65 | 5.71 | 5.71 | 5.81 | 5.6 | 798,757 |
| October 13, 2025 | 5.69 | 5.69 | 5.69 | 5.75 | 5.55 | 532,305 |
| October 10, 2025 | 5.76 | 5.65 | 5.65 | 5.87 | 5.63 | 465,949 |
| October 09, 2025 | 5.95 | 5.76 | 5.76 | 5.97 | 5.73 | 522,242 |
| October 08, 2025 | 5.88 | 5.97 | 5.97 | 6.06 | 5.86 | 406,242 |
| October 07, 2025 | 5.9 | 5.88 | 5.88 | 6 | 5.81 | 483,232 |
| October 06, 2025 | 6.05 | 5.91 | 5.91 | 6.08 | 5.9 | 380,002 |
| October 03, 2025 | 5.86 | 6.04 | 6.04 | 6.15 | 5.86 | 380,158 |
| October 02, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.79 | 454,620 |
| October 01, 2025 | 5.81 | 5.88 | 5.88 | 5.98 | 5.74 | 447,777 |
| September 30, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.8 | 276,600 |
| September 29, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.77 | 372,223 |
| September 26, 2025 | 5.85 | 5.88 | 5.88 | 5.94 | 5.8 | 415,190 |
| September 25, 2025 | 6.07 | 5.87 | 5.87 | 6.07 | 5.84 | 589,226 |
| September 24, 2025 | 6.06 | 6.06 | 6.06 | 6.19 | 6.03 | 331,800 |
| September 23, 2025 | 6.19 | 6.08 | 6.08 | 6.25 | 6.08 | 419,647 |
| September 22, 2025 | 6.23 | 6.1 | 6.1 | 6.29 | 6.09 | 486,919 |
| September 19, 2025 | 6.41 | 6.23 | 6.23 | 6.41 | 6.21 | 608,210 |
| September 18, 2025 | 6.37 | 6.42 | 6.42 | 6.5 | 6.33 | 317,054 |
| September 17, 2025 | 6.41 | 6.33 | 6.33 | 6.51 | 6.3 | 421,000 |
| September 16, 2025 | 6.41 | 6.42 | 6.42 | 6.47 | 6.32 | 313,400 |
| September 15, 2025 | 6.26 | 6.41 | 6.41 | 6.48 | 6.21 | 561,376 |
| September 12, 2025 | 6.35 | 6.26 | 6.26 | 6.35 | 6.21 | 594,744 |
| September 11, 2025 | 6.24 | 6.39 | 6.39 | 6.4 | 6.23 | 398,600 |