3.51
+0.03(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.4 | 3.51 | 3.51 | 3.63 | 3.39 | 316,145 |
| September 25, 2025 | 3.47 | 3.48 | 3.48 | 3.56 | 3.37 | 242,217 |
| September 24, 2025 | 3.67 | 3.58 | 3.58 | 3.67 | 3.45 | 251,813 |
| September 23, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.39 | 230,156 |
| September 22, 2025 | 4 | 3.46 | 3.46 | 4.09 | 3.22 | 1.08M |
| September 19, 2025 | 3.63 | 3.88 | 3.88 | 3.98 | 3.49 | 605,621 |
| September 18, 2025 | 3.47 | 3.55 | 3.55 | 3.58 | 3.36 | 148,400 |
| September 17, 2025 | 3.31 | 3.53 | 3.53 | 3.55 | 3.31 | 161,600 |
| September 16, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.21 | 122,738 |
| September 15, 2025 | 3.54 | 3.33 | 3.33 | 3.54 | 3.27 | 169,200 |
| September 12, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.38 | 115,949 |
| September 11, 2025 | 3.33 | 3.61 | 3.61 | 3.64 | 3.25 | 182,948 |
| September 10, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.21 | 121,426 |
| September 09, 2025 | 3.43 | 3.36 | 3.36 | 3.44 | 3.26 | 111,200 |
| September 08, 2025 | 3.53 | 3.42 | 3.42 | 3.55 | 3.37 | 137,300 |
| September 05, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.45 | 112,329 |
| September 04, 2025 | 3.6 | 3.54 | 3.54 | 3.68 | 3.35 | 178,391 |
| September 03, 2025 | 3.21 | 3.63 | 3.63 | 3.74 | 3.13 | 409,000 |
| September 02, 2025 | 3.58 | 3.21 | 3.21 | 3.58 | 3.14 | 310,910 |
| August 29, 2025 | 3.61 | 3.49 | 3.49 | 3.73 | 3.42 | 366,337 |
| August 28, 2025 | 3.74 | 3.67 | 3.67 | 3.74 | 3.55 | 366,831 |
| August 27, 2025 | 3.91 | 3.71 | 3.71 | 3.94 | 3.58 | 295,056 |
| August 26, 2025 | 4.08 | 3.91 | 3.91 | 4.5 | 3.84 | 293,500 |
| August 25, 2025 | 3.69 | 4.17 | 4.17 | 4.4 | 3.65 | 677,338 |
| August 22, 2025 | 3.66 | 3.69 | 3.69 | 3.8 | 3.64 | 131,091 |
| August 21, 2025 | 3.51 | 3.71 | 3.71 | 3.75 | 3.51 | 155,500 |
| August 20, 2025 | 3.75 | 3.61 | 3.61 | 3.75 | 3.53 | 191,900 |
| August 19, 2025 | 3.76 | 3.69 | 3.69 | 3.76 | 3.55 | 217,100 |
| August 18, 2025 | 3.72 | 3.63 | 3.63 | 3.8 | 3.51 | 159,200 |
| August 15, 2025 | 3.81 | 3.61 | 3.61 | 3.87 | 3.61 | 196,546 |
| August 14, 2025 | 4.07 | 3.8 | 3.8 | 4.14 | 3.7 | 223,699 |
| August 13, 2025 | 4.22 | 4.04 | 4.04 | 4.35 | 4.03 | 223,800 |
| August 12, 2025 | 3.9 | 4.15 | 4.15 | 4.28 | 3.84 | 212,030 |
| August 11, 2025 | 3.75 | 3.83 | 3.83 | 3.96 | 3.72 | 78,800 |
| August 08, 2025 | 3.72 | 3.82 | 3.82 | 4 | 3.72 | 183,700 |
| August 07, 2025 | 4 | 3.75 | 3.75 | 4.05 | 3.73 | 95,500 |
| August 06, 2025 | 3.72 | 3.83 | 3.83 | 4.07 | 3.65 | 202,868 |
| August 05, 2025 | 3.66 | 3.72 | 3.72 | 4.13 | 3.58 | 209,339 |
| August 04, 2025 | 3.65 | 3.65 | 3.65 | 3.98 | 3.51 | 128,400 |
| August 01, 2025 | 3.54 | 3.67 | 3.67 | 3.8 | 3.32 | 123,600 |
| July 31, 2025 | 3.61 | 3.48 | 3.48 | 3.7 | 3.45 | 155,007 |
| July 30, 2025 | 3.78 | 3.67 | 3.67 | 3.9 | 3.61 | 145,000 |
| July 29, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.75 | 50,808 |
| July 28, 2025 | 4.16 | 3.99 | 3.99 | 4.17 | 3.89 | 212,900 |
| July 25, 2025 | 4.45 | 4.24 | 4.24 | 4.47 | 4.16 | 95,200 |
| July 24, 2025 | 4.62 | 4.45 | 4.45 | 4.62 | 4.33 | 62,842 |
| July 23, 2025 | 4.76 | 4.58 | 4.58 | 4.79 | 4.4 | 70,700 |
| July 22, 2025 | 4.67 | 4.76 | 4.76 | 4.8 | 4.46 | 94,643 |
| July 21, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.57 | 119,500 |
| July 18, 2025 | 4.43 | 4.56 | 4.56 | 4.58 | 4.28 | 81,894 |
| July 17, 2025 | 4.72 | 4.4 | 4.4 | 4.74 | 4.38 | 95,434 |
| July 16, 2025 | 4.75 | 4.72 | 4.72 | 5.06 | 4.4 | 125,756 |
| July 15, 2025 | 4.91 | 4.64 | 4.64 | 5.03 | 4.61 | 121,900 |
| July 14, 2025 | 5 | 5.1 | 5.1 | 5.18 | 4.5 | 205,300 |
| July 11, 2025 | 3.77 | 5.14 | 5.14 | 5.36 | 3.74 | 609,318 |
| July 10, 2025 | 3.69 | 3.84 | 3.84 | 3.91 | 3.69 | 60,021 |
| July 09, 2025 | 3.67 | 3.68 | 3.68 | 3.8 | 3.66 | 18,100 |
| July 08, 2025 | 3.88 | 3.67 | 3.67 | 3.95 | 3.66 | 32,800 |
| July 07, 2025 | 3.91 | 3.75 | 3.75 | 3.91 | 3.63 | 22,300 |
| July 03, 2025 | 3.71 | 3.91 | 3.91 | 3.91 | 3.58 | 47,200 |