3.94
-0.06(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 4.09 | 3.94 | 3.94 | 4.15 | 3.7 | 36,802 |
| September 12, 2025 | 3.96 | 4 | 4 | 4.24 | 3.83 | 36,145 |
| September 11, 2025 | 3.84 | 3.99 | 3.99 | 4.29 | 3.8 | 120,321 |
| September 10, 2025 | 3.73 | 3.94 | 3.94 | 4.27 | 3.68 | 49,837 |
| September 09, 2025 | 3.7 | 3.76 | 3.76 | 4.35 | 3.7 | 93,079 |
| September 08, 2025 | 4.58 | 3.93 | 3.93 | 4.7 | 3.75 | 1.28M |
| September 05, 2025 | 3.84 | 3.93 | 3.93 | 3.97 | 3.84 | 7,919 |
| September 04, 2025 | 3.96 | 3.78 | 3.78 | 3.98 | 3.75 | 6,200 |
| September 03, 2025 | 3.92 | 3.97 | 3.97 | 4.07 | 3.92 | 15,200 |
| September 02, 2025 | 4.46 | 4 | 4 | 4.46 | 3.83 | 26,831 |
| August 29, 2025 | 4.56 | 4.29 | 4.29 | 4.56 | 4.28 | 18,735 |
| August 28, 2025 | 4.43 | 4.33 | 4.33 | 4.43 | 4.32 | 6,920 |
| August 27, 2025 | 4.43 | 4.4 | 4.4 | 4.55 | 4.3 | 13,369 |
| August 26, 2025 | 4.36 | 4.52 | 4.52 | 4.59 | 4.36 | 19,515 |
| August 25, 2025 | 4.5 | 4.34 | 4.34 | 4.79 | 4.34 | 13,500 |
| August 22, 2025 | 4.53 | 4.62 | 4.62 | 4.72 | 4.5 | 5,600 |
| August 21, 2025 | 4.88 | 4.5 | 4.5 | 4.89 | 4.5 | 20,602 |
| August 20, 2025 | 4.8 | 4.53 | 4.53 | 4.8 | 4.29 | 9,002 |
| August 19, 2025 | 4.96 | 4.76 | 4.76 | 5.27 | 4.76 | 7,315 |
| August 18, 2025 | 5.13 | 4.8 | 4.8 | 5.13 | 4.66 | 3,419 |
| August 15, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 4.77 | 3,600 |
| August 14, 2025 | 5.33 | 5.16 | 5.16 | 5.33 | 5.06 | 2,247 |
| August 13, 2025 | 5.14 | 5.06 | 5.06 | 5.37 | 4.95 | 7,307 |
| August 12, 2025 | 5.14 | 5.08 | 5.08 | 5.37 | 4.77 | 8,401 |
| August 11, 2025 | 5.01 | 5.04 | 5.04 | 5.19 | 4.85 | 6,600 |
| August 08, 2025 | 4.96 | 5.1 | 5.1 | 5.45 | 4.89 | 18,734 |
| August 07, 2025 | 4.96 | 5.1 | 5.1 | 5.74 | 4.71 | 239,318 |
| August 06, 2025 | 5.04 | 4.96 | 4.96 | 5.13 | 4.92 | 12,911 |
| August 05, 2025 | 4.65 | 4.76 | 4.76 | 4.93 | 4.65 | 3,500 |
| August 04, 2025 | 4.35 | 4.91 | 4.91 | 4.99 | 4.31 | 29,727 |
| August 01, 2025 | 4.94 | 4.4 | 4.4 | 4.94 | 4.25 | 44,139 |
| July 31, 2025 | 4.73 | 4.87 | 4.87 | 5 | 4.73 | 5,583 |
| July 30, 2025 | 5.05 | 4.73 | 4.73 | 5.29 | 4.73 | 32,251 |
| July 29, 2025 | 5.29 | 4.83 | 4.83 | 5.35 | 4.74 | 39,106 |
| July 28, 2025 | 6.14 | 5.47 | 5.47 | 6.14 | 5.31 | 34,333 |
| July 25, 2025 | 6.41 | 6.01 | 6.01 | 6.43 | 6.01 | 27,200 |
| July 24, 2025 | 6.92 | 6.5 | 6.5 | 6.92 | 6.5 | 6,700 |
| July 23, 2025 | 6.67 | 6.6 | 6.6 | 6.79 | 6.53 | 6,424 |
| July 22, 2025 | 6.7 | 6.75 | 6.75 | 6.89 | 6.56 | 13,900 |
| July 21, 2025 | 6.6 | 6.72 | 6.72 | 6.94 | 6.6 | 24,627 |
| July 18, 2025 | 7.05 | 6.64 | 6.64 | 7.33 | 6.5 | 138,752 |
| July 17, 2025 | 6.32 | 6.88 | 6.88 | 7.45 | 6.31 | 210,000 |
| July 16, 2025 | 6.47 | 6.36 | 6.36 | 6.62 | 6.12 | 22,100 |
| July 15, 2025 | 7.41 | 6.5 | 6.5 | 7.52 | 6.06 | 296,442 |
| July 14, 2025 | 7.54 | 7.46 | 7.46 | 7.97 | 7.36 | 48,400 |
| July 11, 2025 | 8.22 | 7.54 | 7.54 | 8.25 | 7.36 | 153,578 |
| July 10, 2025 | 8.87 | 8.47 | 8.47 | 9.07 | 8.3 | 62,133 |
| July 09, 2025 | 8.2 | 8.96 | 8.96 | 9.98 | 8.1 | 289,723 |
| July 08, 2025 | 7.62 | 8.37 | 8.37 | 8.37 | 7.11 | 284,947 |
| July 07, 2025 | 7.35 | 7.46 | 7.46 | 7.77 | 6.57 | 208,053 |
| July 03, 2025 | 7.48 | 7.44 | 7.44 | 8.46 | 7.22 | 185,541 |
| July 02, 2025 | 7.2 | 7.7 | 7.7 | 7.7 | 6.65 | 64,131 |
| July 01, 2025 | 7.05 | 7 | 7 | 7.24 | 6.61 | 93,516 |
| June 30, 2025 | 5.62 | 6.4 | 6.4 | 6.53 | 5.62 | 99,400 |
| June 27, 2025 | 5.88 | 5.63 | 5.63 | 6.1 | 5.4 | 173,514 |
| June 26, 2025 | 7.74 | 6.26 | 6.26 | 7.85 | 5.92 | 666,021 |
| June 25, 2025 | 8.05 | 8.19 | 8.19 | 9.42 | 6.7 | 23.99M |
| June 24, 2025 | 4.72 | 4.49 | 4.49 | 4.72 | 4.25 | 14,038 |
| June 23, 2025 | 4.01 | 4.5 | 4.5 | 4.66 | 4 | 23,300 |
| June 20, 2025 | 4 | 4.01 | 4.01 | 4.33 | 4 | 14,426 |