3.78
-0.04(-1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.8 | 3.78 | 3.78 | 3.97 | 3.73 | 314,101 |
| September 04, 2025 | 3.71 | 3.82 | 3.82 | 3.83 | 3.66 | 242,300 |
| September 03, 2025 | 3.83 | 3.71 | 3.71 | 3.84 | 3.68 | 265,455 |
| September 02, 2025 | 3.73 | 3.85 | 3.85 | 3.85 | 3.7 | 260,835 |
| August 29, 2025 | 3.73 | 3.79 | 3.79 | 3.82 | 3.7 | 209,430 |
| August 28, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.52 | 296,526 |
| August 27, 2025 | 3.69 | 3.67 | 3.67 | 3.75 | 3.64 | 209,700 |
| August 26, 2025 | 3.82 | 3.72 | 3.72 | 3.88 | 3.66 | 235,742 |
| August 25, 2025 | 3.79 | 3.78 | 3.78 | 3.85 | 3.71 | 224,200 |
| August 22, 2025 | 3.64 | 3.8 | 3.8 | 3.85 | 3.64 | 302,608 |
| August 21, 2025 | 3.7 | 3.64 | 3.64 | 3.77 | 3.53 | 327,023 |
| August 20, 2025 | 3.77 | 3.68 | 3.68 | 3.89 | 3.66 | 542,000 |
| August 19, 2025 | 3.75 | 3.77 | 3.77 | 3.83 | 3.62 | 660,900 |
| August 18, 2025 | 3.59 | 3.74 | 3.74 | 3.75 | 3.55 | 240,100 |
| August 15, 2025 | 3.65 | 3.61 | 3.61 | 3.67 | 3.58 | 228,583 |
| August 14, 2025 | 3.76 | 3.64 | 3.64 | 3.79 | 3.54 | 258,100 |
| August 13, 2025 | 3.62 | 3.82 | 3.82 | 3.85 | 3.53 | 351,031 |
| August 12, 2025 | 3.51 | 3.6 | 3.6 | 3.82 | 3.51 | 629,833 |
| August 11, 2025 | 3.45 | 3.5 | 3.5 | 3.68 | 3.37 | 702,606 |
| August 08, 2025 | 3.07 | 3.42 | 3.42 | 3.5 | 2.9 | 1.8M |
| August 07, 2025 | 2.72 | 2.73 | 2.73 | 2.78 | 2.7 | 749,742 |
| August 06, 2025 | 2.94 | 2.71 | 2.71 | 2.94 | 2.67 | 929,749 |
| August 05, 2025 | 2.97 | 2.94 | 2.94 | 3.01 | 2.83 | 712,247 |
| August 04, 2025 | 3.15 | 2.97 | 2.97 | 3.2 | 2.93 | 1.5M |
| August 01, 2025 | 4.1 | 3.09 | 3.09 | 4.12 | 3 | 2.65M |
| July 31, 2025 | 4.97 | 4.98 | 4.98 | 5.06 | 4.88 | 234,500 |
| July 30, 2025 | 5.18 | 4.97 | 4.97 | 5.26 | 4.89 | 235,128 |
| July 29, 2025 | 5.21 | 5.17 | 5.17 | 5.22 | 5.06 | 167,732 |
| July 28, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.12 | 117,900 |
| July 25, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.15 | 150,733 |
| July 24, 2025 | 5.49 | 5.28 | 5.28 | 5.49 | 5.27 | 163,600 |
| July 23, 2025 | 5.35 | 5.45 | 5.45 | 5.51 | 5.31 | 382,810 |
| July 22, 2025 | 5.07 | 5.35 | 5.35 | 5.36 | 5.07 | 234,300 |
| July 21, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 5 | 170,203 |
| July 18, 2025 | 4.98 | 5 | 5 | 5.03 | 4.86 | 335,400 |
| July 17, 2025 | 4.95 | 4.97 | 4.97 | 5.15 | 4.95 | 261,200 |
| July 16, 2025 | 5.01 | 5 | 5 | 5.07 | 4.9 | 325,347 |
| July 15, 2025 | 5.11 | 5.03 | 5.03 | 5.22 | 5.01 | 422,917 |
| July 14, 2025 | 5.21 | 5.14 | 5.14 | 5.24 | 5.04 | 189,600 |
| July 11, 2025 | 5.1 | 5.24 | 5.24 | 5.31 | 5.06 | 360,100 |
| July 10, 2025 | 5.36 | 5.15 | 5.15 | 5.4 | 5.13 | 174,113 |
| July 09, 2025 | 5.19 | 5.39 | 5.39 | 5.48 | 5.06 | 513,322 |
| July 08, 2025 | 5.01 | 5.19 | 5.19 | 5.28 | 5.01 | 186,000 |
| July 07, 2025 | 5.12 | 5 | 5 | 5.17 | 4.93 | 182,400 |
| July 03, 2025 | 4.99 | 5.17 | 5.17 | 5.17 | 4.9 | 134,600 |
| July 02, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.86 | 119,300 |
| July 01, 2025 | 4.81 | 4.96 | 4.96 | 5.1 | 4.8 | 210,400 |
| June 30, 2025 | 4.85 | 4.81 | 4.81 | 4.91 | 4.71 | 201,816 |
| June 27, 2025 | 4.81 | 4.84 | 4.84 | 4.93 | 4.75 | 515,134 |
| June 26, 2025 | 4.78 | 4.8 | 4.8 | 4.85 | 4.78 | 152,736 |
| June 25, 2025 | 4.9 | 4.8 | 4.8 | 4.99 | 4.73 | 250,747 |
| June 24, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.76 | 273,615 |
| June 23, 2025 | 4.91 | 4.83 | 4.83 | 4.92 | 4.7 | 294,500 |
| June 20, 2025 | 5.25 | 4.95 | 4.95 | 5.25 | 4.78 | 807,067 |
| June 18, 2025 | 5.25 | 5.24 | 5.24 | 5.35 | 5.2 | 163,000 |
| June 17, 2025 | 5.49 | 5.28 | 5.28 | 5.49 | 5.27 | 157,926 |
| June 16, 2025 | 5.31 | 5.53 | 5.53 | 5.59 | 5.21 | 313,514 |
| June 13, 2025 | 5.26 | 5.27 | 5.27 | 5.4 | 5.17 | 161,700 |
| June 12, 2025 | 5.46 | 5.33 | 5.33 | 5.47 | 5.28 | 129,500 |
| June 11, 2025 | 5.26 | 5.45 | 5.45 | 5.5 | 5.14 | 284,700 |