3.19
-0.01(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.19 | 3.2 | 3.2 | 3.34 | 3.13 | 170,831 |
| October 01, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 2.95 | 248,309 |
| September 30, 2025 | 3.17 | 3.1 | 3.1 | 3.45 | 3 | 921,033 |
| September 29, 2025 | 3.12 | 3.13 | 3.13 | 3.29 | 3.06 | 105,749 |
| September 26, 2025 | 3.33 | 3.12 | 3.12 | 3.41 | 3.12 | 185,211 |
| September 25, 2025 | 3.45 | 3.35 | 3.35 | 3.58 | 3.32 | 110,322 |
| September 24, 2025 | 3.33 | 3.48 | 3.48 | 3.53 | 3.33 | 74,706 |
| September 23, 2025 | 3.4 | 3.36 | 3.36 | 3.49 | 3.36 | 160,665 |
| September 22, 2025 | 3.4 | 3.38 | 3.38 | 3.61 | 3.38 | 365,348 |
| September 19, 2025 | 3.33 | 3.44 | 3.44 | 3.57 | 3.31 | 249,800 |
| September 18, 2025 | 3.51 | 3.34 | 3.34 | 3.55 | 3.34 | 513,936 |
| September 17, 2025 | 3.37 | 3.52 | 3.52 | 3.7 | 3.17 | 5.43M |
| September 16, 2025 | 3.43 | 3.4 | 3.4 | 3.51 | 3.37 | 72,500 |
| September 15, 2025 | 3.55 | 3.38 | 3.38 | 3.66 | 3.34 | 134,134 |
| September 12, 2025 | 3.65 | 3.47 | 3.47 | 3.67 | 3.46 | 98,919 |
| September 11, 2025 | 3.7 | 3.64 | 3.64 | 3.82 | 3.6 | 124,700 |
| September 10, 2025 | 3.84 | 3.81 | 3.81 | 3.98 | 3.71 | 76,075 |
| September 09, 2025 | 3.83 | 3.87 | 3.87 | 4.02 | 3.81 | 61,182 |
| September 08, 2025 | 4.11 | 3.83 | 3.83 | 4.13 | 3.8 | 183,900 |
| September 05, 2025 | 4.35 | 4.12 | 4.12 | 4.41 | 3.95 | 123,813 |
| September 04, 2025 | 4.57 | 4.4 | 4.4 | 4.57 | 4.2 | 49,700 |
| September 03, 2025 | 4.19 | 4.53 | 4.53 | 4.63 | 4.16 | 78,856 |
| September 02, 2025 | 4.33 | 4.23 | 4.23 | 4.51 | 4.15 | 87,882 |
| August 29, 2025 | 4.7 | 4.33 | 4.33 | 4.93 | 4.23 | 96,881 |
| August 28, 2025 | 4.58 | 4.64 | 4.64 | 4.93 | 4.51 | 63,312 |
| August 27, 2025 | 4.71 | 4.6 | 4.6 | 4.82 | 4.59 | 52,436 |
| August 26, 2025 | 4.64 | 4.69 | 4.69 | 5.12 | 4.51 | 245,201 |
| August 25, 2025 | 4.2 | 4.63 | 4.63 | 4.84 | 4.1 | 257,162 |
| August 22, 2025 | 4.49 | 4.2 | 4.2 | 4.5 | 4.16 | 162,078 |
| August 21, 2025 | 4.03 | 4.6 | 4.6 | 4.6 | 4.02 | 91,933 |
| August 20, 2025 | 4.1 | 4.13 | 4.13 | 4.25 | 3.54 | 366,933 |
| August 19, 2025 | 4.44 | 4.27 | 4.27 | 4.57 | 4.21 | 92,558 |
| August 18, 2025 | 4.12 | 4.45 | 4.45 | 4.53 | 4 | 142,735 |
| August 15, 2025 | 4.33 | 4.11 | 4.11 | 4.35 | 3.72 | 339,384 |
| August 14, 2025 | 4.5 | 4.61 | 4.61 | 4.81 | 4.5 | 121,900 |
| August 13, 2025 | 4.7 | 4.61 | 4.61 | 4.8 | 4.6 | 53,181 |
| August 12, 2025 | 4.6 | 4.75 | 4.75 | 4.83 | 4.48 | 108,430 |
| August 11, 2025 | 4.45 | 4.58 | 4.58 | 4.72 | 4.31 | 107,436 |
| August 08, 2025 | 4.51 | 4.4 | 4.4 | 4.67 | 4.33 | 95,900 |
| August 07, 2025 | 4.55 | 4.52 | 4.52 | 4.88 | 4.31 | 56,427 |
| August 06, 2025 | 4.9 | 4.63 | 4.63 | 5.06 | 4.51 | 140,945 |
| August 05, 2025 | 4.78 | 4.93 | 4.93 | 5.02 | 4.7 | 77,300 |
| August 04, 2025 | 5.17 | 4.76 | 4.76 | 5.21 | 4.65 | 183,324 |
| August 01, 2025 | 4.15 | 5.18 | 5.18 | 5.69 | 4.1 | 982,995 |
| July 31, 2025 | 4.44 | 4.33 | 4.33 | 4.5 | 4.15 | 132,548 |
| July 30, 2025 | 4.3 | 4.52 | 4.52 | 4.71 | 4.3 | 69,564 |
| July 29, 2025 | 4.67 | 4.46 | 4.46 | 4.88 | 4.4 | 142,978 |
| July 28, 2025 | 5.18 | 4.72 | 4.72 | 5.24 | 4.68 | 135,300 |
| July 25, 2025 | 5.39 | 5.24 | 5.24 | 5.58 | 5.22 | 96,435 |
| July 24, 2025 | 5.55 | 5.42 | 5.42 | 5.6 | 5.33 | 127,900 |
| July 23, 2025 | 5.54 | 5.61 | 5.61 | 5.94 | 5.42 | 103,040 |
| July 22, 2025 | 5.43 | 5.5 | 5.5 | 5.7 | 5.3 | 106,008 |
| July 21, 2025 | 5.8 | 5.44 | 5.44 | 5.8 | 5.17 | 340,581 |
| July 18, 2025 | 5.58 | 5.82 | 5.82 | 5.95 | 5.26 | 267,481 |
| July 17, 2025 | 6.21 | 5.73 | 5.73 | 6.46 | 5.71 | 299,149 |
| July 16, 2025 | 6.66 | 6.07 | 6.07 | 6.73 | 5.9 | 493,700 |
| July 15, 2025 | 6.92 | 6.74 | 6.74 | 7.03 | 6.59 | 205,410 |
| July 14, 2025 | 6.75 | 6.95 | 6.95 | 7.4 | 6.3 | 523,033 |
| July 11, 2025 | 6.72 | 6.82 | 6.82 | 7.95 | 6.44 | 1.27M |
| July 10, 2025 | 5.94 | 6.67 | 6.67 | 6.74 | 5.61 | 1.03M |
