3.65
+0.05(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.44 | 190,900 |
| October 01, 2025 | 3.54 | 3.55 | 3.55 | 3.75 | 3.51 | 416,900 |
| September 30, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.4 | 222,000 |
| September 29, 2025 | 3.59 | 3.54 | 3.54 | 3.63 | 3.42 | 350,400 |
| September 26, 2025 | 3.37 | 3.53 | 3.53 | 3.58 | 3.31 | 287,812 |
| September 25, 2025 | 3.42 | 3.37 | 3.37 | 3.53 | 3.31 | 348,730 |
| September 24, 2025 | 3.43 | 3.47 | 3.47 | 3.74 | 3.4 | 701,538 |
| September 23, 2025 | 3.4 | 3.44 | 3.44 | 3.53 | 3.33 | 400,504 |
| September 22, 2025 | 2.99 | 3.33 | 3.33 | 3.37 | 2.99 | 3.52M |
| September 19, 2025 | 2.97 | 2.98 | 2.98 | 3.03 | 2.91 | 533,500 |
| September 18, 2025 | 2.9 | 3.04 | 3.04 | 3.06 | 2.9 | 301,000 |
| September 17, 2025 | 2.95 | 2.9 | 2.9 | 3.02 | 2.85 | 350,100 |
| September 16, 2025 | 3.16 | 2.91 | 2.91 | 3.2 | 2.84 | 857,400 |
| September 15, 2025 | 3.45 | 3.25 | 3.25 | 3.51 | 3.22 | 363,049 |
| September 12, 2025 | 3.53 | 3.39 | 3.39 | 3.53 | 3.37 | 319,286 |
| September 11, 2025 | 3.57 | 3.5 | 3.5 | 3.6 | 3.44 | 242,762 |
| September 10, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.5 | 169,600 |
| September 09, 2025 | 3.5 | 3.61 | 3.61 | 3.64 | 3.46 | 298,833 |
| September 08, 2025 | 3.53 | 3.48 | 3.48 | 3.58 | 3.45 | 254,700 |
| September 05, 2025 | 3.63 | 3.55 | 3.55 | 3.69 | 3.52 | 272,887 |
| September 04, 2025 | 3.84 | 3.62 | 3.62 | 3.88 | 3.59 | 346,469 |
| September 03, 2025 | 3.52 | 3.69 | 3.69 | 3.7 | 3.48 | 413,938 |
| September 02, 2025 | 3.35 | 3.52 | 3.52 | 3.6 | 3.34 | 679,202 |
| August 29, 2025 | 3.23 | 3.34 | 3.34 | 3.37 | 3.14 | 586,723 |
| August 28, 2025 | 3.21 | 3.23 | 3.23 | 3.32 | 3.14 | 256,164 |
| August 27, 2025 | 3.13 | 3.18 | 3.18 | 3.24 | 3.11 | 358,503 |
| August 26, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 3.02 | 207,800 |
| August 25, 2025 | 3.15 | 3.03 | 3.03 | 3.19 | 3.01 | 266,705 |
| August 22, 2025 | 3.06 | 3.17 | 3.17 | 3.26 | 3.06 | 205,633 |
| August 21, 2025 | 3.06 | 3.06 | 3.06 | 3.18 | 3 | 232,900 |
| August 20, 2025 | 3.18 | 3.1 | 3.1 | 3.23 | 2.96 | 521,138 |
| August 19, 2025 | 3.43 | 3.17 | 3.17 | 3.45 | 3.11 | 596,004 |
| August 18, 2025 | 3.35 | 3.4 | 3.4 | 3.58 | 3.31 | 1.12M |
| August 15, 2025 | 2.97 | 3.31 | 3.31 | 3.35 | 2.95 | 5.25M |
| August 14, 2025 | 2.82 | 2.96 | 2.96 | 3 | 2.82 | 232,539 |
| August 13, 2025 | 2.9 | 2.93 | 2.93 | 3.05 | 2.84 | 284,300 |
| August 12, 2025 | 2.85 | 2.86 | 2.86 | 2.92 | 2.84 | 173,521 |
| August 11, 2025 | 3 | 2.84 | 2.84 | 3.04 | 2.81 | 314,190 |
| August 08, 2025 | 2.77 | 2.97 | 2.97 | 3.04 | 2.72 | 449,100 |
| August 07, 2025 | 2.96 | 2.73 | 2.73 | 3 | 2.71 | 512,600 |
| August 06, 2025 | 2.91 | 2.97 | 2.97 | 2.98 | 2.82 | 170,915 |
| August 05, 2025 | 2.91 | 2.92 | 2.92 | 2.94 | 2.8 | 126,400 |
| August 04, 2025 | 2.93 | 2.91 | 2.91 | 3 | 2.8 | 115,719 |
| August 01, 2025 | 2.84 | 2.92 | 2.92 | 2.94 | 2.7 | 329,562 |
| July 31, 2025 | 3 | 2.87 | 2.87 | 3.05 | 2.82 | 372,307 |
| July 30, 2025 | 3.08 | 2.95 | 2.95 | 3.15 | 2.9 | 403,941 |
| July 29, 2025 | 3.23 | 3.06 | 3.06 | 3.33 | 2.93 | 772,100 |
| July 28, 2025 | 3.15 | 3.19 | 3.19 | 3.31 | 3 | 1.05M |
| July 25, 2025 | 2.74 | 3.08 | 3.08 | 3.24 | 2.66 | 1.18M |
| July 24, 2025 | 2.71 | 2.71 | 2.71 | 2.79 | 2.65 | 193,600 |
| July 23, 2025 | 2.59 | 2.73 | 2.73 | 2.83 | 2.54 | 596,300 |
| July 22, 2025 | 2.55 | 2.54 | 2.54 | 2.59 | 2.5 | 241,379 |
| July 21, 2025 | 2.55 | 2.55 | 2.55 | 2.67 | 2.5 | 429,350 |
| July 18, 2025 | 2.5 | 2.55 | 2.55 | 2.57 | 2.45 | 276,200 |
| July 17, 2025 | 2.46 | 2.54 | 2.54 | 2.56 | 2.4 | 417,032 |
| July 16, 2025 | 2.27 | 2.47 | 2.47 | 2.56 | 2.27 | 480,888 |
| July 15, 2025 | 2.38 | 2.25 | 2.25 | 2.44 | 2.25 | 194,493 |
| July 14, 2025 | 2.4 | 2.38 | 2.38 | 2.44 | 2.35 | 280,704 |
| July 11, 2025 | 2.43 | 2.38 | 2.38 | 2.44 | 2.3 | 195,717 |
| July 10, 2025 | 2.5 | 2.43 | 2.43 | 2.54 | 2.4 | 220,589 |