3.91
-0.03(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.92 | 3.98 | 3.98 | 4 | 3.89 | 601,683 |
| September 25, 2025 | 3.99 | 3.93 | 3.93 | 4.02 | 3.92 | 477,137 |
| September 24, 2025 | 3.95 | 4.02 | 4.02 | 4.05 | 3.91 | 765,800 |
| September 23, 2025 | 4.12 | 3.96 | 3.96 | 4.15 | 3.96 | 679,600 |
| September 22, 2025 | 3.94 | 4.1 | 4.1 | 4.12 | 3.93 | 528,665 |
| September 19, 2025 | 4.08 | 4.02 | 4.02 | 4.13 | 3.96 | 1.42M |
| September 18, 2025 | 4.03 | 4.07 | 4.07 | 4.13 | 4.03 | 477,900 |
| September 17, 2025 | 4.02 | 3.99 | 3.99 | 4.18 | 3.97 | 604,500 |
| September 16, 2025 | 3.99 | 4 | 4 | 4.06 | 3.94 | 542,802 |
| September 15, 2025 | 4.01 | 3.99 | 3.99 | 4.06 | 3.96 | 354,400 |
| September 12, 2025 | 4.07 | 3.95 | 3.95 | 4.09 | 3.94 | 380,900 |
| September 11, 2025 | 3.85 | 4.08 | 4.08 | 4.09 | 3.82 | 704,700 |
| September 10, 2025 | 3.88 | 3.87 | 3.87 | 3.97 | 3.85 | 574,672 |
| September 09, 2025 | 4.01 | 3.92 | 3.92 | 4.13 | 3.88 | 698,442 |
| September 08, 2025 | 3.9 | 4.02 | 4.02 | 4.04 | 3.84 | 720,900 |
| September 05, 2025 | 3.83 | 3.88 | 3.88 | 3.93 | 3.81 | 445,140 |
| September 04, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.74 | 562,108 |
| September 03, 2025 | 3.98 | 3.83 | 3.83 | 4.01 | 3.77 | 1.06M |
| September 02, 2025 | 3.84 | 3.82 | 3.82 | 3.88 | 3.74 | 974,700 |
| August 29, 2025 | 3.89 | 3.91 | 3.91 | 3.98 | 3.87 | 781,741 |
| August 28, 2025 | 3.94 | 3.92 | 3.92 | 3.97 | 3.89 | 694,241 |
| August 27, 2025 | 3.95 | 3.93 | 3.93 | 4.02 | 3.91 | 690,626 |
| August 26, 2025 | 3.97 | 3.99 | 3.99 | 4.05 | 3.9 | 792,901 |
| August 25, 2025 | 4.15 | 3.99 | 3.99 | 4.17 | 3.98 | 1.09M |
| August 22, 2025 | 3.9 | 4.19 | 4.19 | 4.2 | 3.87 | 925,700 |
| August 21, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.77 | 436,874 |
| August 20, 2025 | 3.9 | 3.83 | 3.83 | 3.95 | 3.82 | 671,304 |
| August 19, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.85 | 595,800 |
| August 18, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.89 | 430,383 |
| August 15, 2025 | 3.91 | 3.94 | 3.94 | 4.03 | 3.9 | 1.5M |
| August 14, 2025 | 3.91 | 3.89 | 3.89 | 3.97 | 3.88 | 797,000 |
| August 13, 2025 | 3.82 | 3.99 | 3.99 | 4 | 3.82 | 1.18M |
| August 12, 2025 | 3.7 | 3.82 | 3.82 | 3.82 | 3.63 | 1.28M |
| August 11, 2025 | 3.8 | 3.69 | 3.69 | 3.86 | 3.67 | 1.05M |
| August 08, 2025 | 3.96 | 3.79 | 3.79 | 3.99 | 3.79 | 1.21M |
| August 07, 2025 | 4.04 | 3.95 | 3.95 | 4.11 | 3.94 | 820,093 |
| August 06, 2025 | 4.02 | 3.95 | 3.95 | 4.05 | 3.88 | 949,040 |
| August 05, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 3.92 | 1.1M |
| August 04, 2025 | 4.17 | 4.03 | 4.03 | 4.4 | 4 | 1.09M |
| August 01, 2025 | 4.08 | 3.91 | 3.91 | 4.15 | 3.88 | 1.08M |
| July 31, 2025 | 4.35 | 4.13 | 4.13 | 4.38 | 4.05 | 1.02M |
| July 30, 2025 | 4.1 | 4.06 | 4.06 | 4.24 | 4.03 | 699,610 |
| July 29, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.11 | 419,813 |
| July 28, 2025 | 4.37 | 4.28 | 4.28 | 4.42 | 4.25 | 420,647 |
| July 25, 2025 | 4.44 | 4.35 | 4.35 | 4.47 | 4.35 | 487,940 |
| July 24, 2025 | 4.45 | 4.43 | 4.43 | 4.51 | 4.28 | 748,847 |
| July 23, 2025 | 4.4 | 4.47 | 4.47 | 4.47 | 4.31 | 556,553 |
| July 22, 2025 | 4.24 | 4.36 | 4.36 | 4.38 | 4.2 | 759,082 |
| July 21, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.17 | 370,821 |
| July 18, 2025 | 4.22 | 4.26 | 4.26 | 4.29 | 4.13 | 511,101 |
| July 17, 2025 | 4.09 | 4.13 | 4.13 | 4.21 | 4.09 | 490,200 |
| July 16, 2025 | 4.02 | 4.07 | 4.07 | 4.1 | 3.99 | 548,036 |
| July 15, 2025 | 4.14 | 3.99 | 3.99 | 4.17 | 3.98 | 553,683 |
| July 14, 2025 | 4.07 | 4.11 | 4.11 | 4.17 | 4.05 | 468,400 |
| July 11, 2025 | 4.25 | 4.09 | 4.09 | 4.26 | 4.09 | 518,310 |
| July 10, 2025 | 4.3 | 4.27 | 4.27 | 4.38 | 4.27 | 362,500 |
| July 09, 2025 | 4.42 | 4.36 | 4.36 | 4.46 | 4.3 | 320,904 |
| July 08, 2025 | 4.4 | 4.4 | 4.4 | 4.47 | 4.37 | 559,042 |
| July 07, 2025 | 4.49 | 4.36 | 4.36 | 4.49 | 4.34 | 513,700 |
| July 03, 2025 | 4.42 | 4.53 | 4.53 | 4.56 | 4.4 | 290,700 |