3.97
+0.14(+3.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.84 | 3.97 | 3.97 | 4.03 | 3.84 | 593,207 |
| September 25, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.77 | 342,100 |
| September 24, 2025 | 3.78 | 3.9 | 3.9 | 4.08 | 3.69 | 1.49M |
| September 23, 2025 | 3.96 | 3.72 | 3.72 | 3.98 | 3.66 | 965,800 |
| September 22, 2025 | 3.8 | 3.96 | 3.96 | 3.96 | 3.68 | 1.08M |
| September 19, 2025 | 3.8 | 3.82 | 3.82 | 3.97 | 3.73 | 865,852 |
| September 18, 2025 | 3.9 | 3.81 | 3.81 | 3.98 | 3.75 | 886,200 |
| September 17, 2025 | 4 | 3.93 | 3.93 | 4.15 | 3.85 | 712,338 |
| September 16, 2025 | 3.93 | 3.98 | 3.98 | 4.07 | 3.88 | 716,228 |
| September 15, 2025 | 3.84 | 3.93 | 3.93 | 4.06 | 3.75 | 1.15M |
| September 12, 2025 | 3.82 | 3.77 | 3.77 | 3.91 | 3.63 | 958,275 |
| September 11, 2025 | 3.82 | 3.81 | 3.81 | 3.88 | 3.67 | 710,400 |
| September 10, 2025 | 4.1 | 3.67 | 3.67 | 4.11 | 3.66 | 1.08M |
| September 09, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 3.93 | 833,106 |
| September 08, 2025 | 3.83 | 4.14 | 4.14 | 4.16 | 3.83 | 2.51M |
| September 05, 2025 | 3.46 | 3.74 | 3.74 | 3.78 | 3.37 | 2.23M |
| September 04, 2025 | 3.59 | 3.46 | 3.46 | 3.65 | 3.43 | 761,921 |
| September 03, 2025 | 3.76 | 3.63 | 3.63 | 3.82 | 3.5 | 1.47M |
| September 02, 2025 | 3.76 | 3.79 | 3.79 | 3.84 | 3.68 | 977,616 |
| August 29, 2025 | 3.96 | 3.84 | 3.84 | 3.96 | 3.81 | 544,800 |
| August 28, 2025 | 4 | 3.93 | 3.93 | 4.24 | 3.81 | 1.36M |
| August 27, 2025 | 4.19 | 3.93 | 3.93 | 4.21 | 3.92 | 872,819 |
| August 26, 2025 | 4.08 | 4.27 | 4.27 | 4.43 | 4.08 | 1.18M |
| August 25, 2025 | 4.14 | 4.03 | 4.03 | 4.49 | 4.01 | 4.14M |
| August 22, 2025 | 3.95 | 4.05 | 4.05 | 4.08 | 3.93 | 733,058 |
| August 21, 2025 | 4.01 | 3.89 | 3.89 | 4.07 | 3.86 | 808,800 |
| August 20, 2025 | 3.76 | 4.06 | 4.06 | 4.15 | 3.7 | 1.78M |
| August 19, 2025 | 3.64 | 3.71 | 3.71 | 3.89 | 3.49 | 2.33M |
| August 18, 2025 | 3.98 | 3.62 | 3.62 | 4.02 | 3.45 | 5.56M |
| August 15, 2025 | 4.33 | 3.74 | 3.74 | 4.67 | 3.67 | 6.09M |
| August 14, 2025 | 5.02 | 4.84 | 4.84 | 5.1 | 4.8 | 1.32M |
| August 13, 2025 | 4.91 | 5.1 | 5.1 | 5.35 | 4.7 | 2M |
| August 12, 2025 | 4.74 | 4.81 | 4.81 | 5.03 | 4.7 | 744,123 |
| August 11, 2025 | 5.08 | 4.6 | 4.6 | 5.28 | 4.53 | 1.83M |
| August 08, 2025 | 4.87 | 4.99 | 4.99 | 5.14 | 4.87 | 875,115 |
| August 07, 2025 | 4.93 | 4.83 | 4.83 | 5.2 | 4.83 | 900,111 |
| August 06, 2025 | 4.95 | 4.93 | 4.93 | 5.19 | 4.8 | 978,293 |
| August 05, 2025 | 4.65 | 4.92 | 4.92 | 5.06 | 4.55 | 1.02M |
| August 04, 2025 | 4.45 | 4.76 | 4.76 | 4.89 | 4.43 | 1.21M |
| August 01, 2025 | 4.4 | 4.32 | 4.32 | 4.79 | 4.3 | 1.36M |
| July 31, 2025 | 4.97 | 4.45 | 4.45 | 5.09 | 4.45 | 794,400 |
| July 30, 2025 | 5.05 | 4.94 | 4.94 | 5.3 | 4.7 | 1.88M |
| July 29, 2025 | 5.02 | 5 | 5 | 5.17 | 4.75 | 2.47M |
| July 28, 2025 | 4.83 | 5.06 | 5.06 | 5.25 | 4.8 | 2.09M |
| July 25, 2025 | 4.94 | 4.64 | 4.64 | 5.05 | 4.45 | 1.57M |
| July 24, 2025 | 5.39 | 4.73 | 4.73 | 5.43 | 4.66 | 1.79M |
| July 23, 2025 | 5.33 | 5.49 | 5.49 | 5.65 | 5.13 | 1.33M |
| July 22, 2025 | 5.67 | 5.33 | 5.33 | 5.77 | 5.05 | 1.97M |
| July 21, 2025 | 5.87 | 5.73 | 5.73 | 6.28 | 5.48 | 3.47M |
| July 18, 2025 | 5.05 | 5.87 | 5.87 | 5.9 | 5.05 | 4.22M |
| July 17, 2025 | 5.34 | 5 | 5 | 5.34 | 4.9 | 2M |
| July 16, 2025 | 4.55 | 5.22 | 5.22 | 5.38 | 4.44 | 5.26M |
| July 15, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.2 | 2.35M |
| July 14, 2025 | 4.01 | 4.24 | 4.24 | 4.78 | 4 | 4.68M |
| July 11, 2025 | 3.77 | 3.84 | 3.84 | 4.19 | 3.6 | 2.57M |
| July 10, 2025 | 4.48 | 3.83 | 3.83 | 4.48 | 3.75 | 3M |
| July 09, 2025 | 4.13 | 4.34 | 4.34 | 4.65 | 3.82 | 4.64M |
| July 08, 2025 | 4.69 | 4.17 | 4.17 | 4.84 | 3.87 | 5.91M |
| July 07, 2025 | 3.6 | 4.3 | 4.3 | 4.39 | 3.6 | 7.17M |
| July 03, 2025 | 3.52 | 3.25 | 3.25 | 4.07 | 2.97 | 6.4M |