3.84
+0.05(+1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 3.71 | 3.79 | 3.79 | 3.85 | 3.64 | 155,952 |
| March 05, 2026 | 3.89 | 3.81 | 3.81 | 4.11 | 3.73 | 128,329 |
| March 04, 2026 | 3.93 | 3.93 | 3.93 | 3.99 | 3.8 | 109,800 |
| March 03, 2026 | 4.02 | 3.89 | 3.89 | 4.05 | 3.76 | 810,807 |
| March 02, 2026 | 3.94 | 4.07 | 4.07 | 4.18 | 3.9 | 308,500 |
| February 27, 2026 | 4.08 | 4.1 | 4.1 | 4.19 | 4 | 402,400 |
| February 26, 2026 | 3.92 | 4.13 | 4.13 | 4.2 | 3.86 | 231,900 |
| February 25, 2026 | 3.79 | 3.93 | 3.93 | 3.96 | 3.76 | 111,600 |
| February 24, 2026 | 3.66 | 3.74 | 3.74 | 3.87 | 3.62 | 582,240 |
| February 23, 2026 | 3.55 | 3.67 | 3.67 | 3.79 | 3.54 | 405,800 |
| February 20, 2026 | 3.85 | 3.57 | 3.57 | 3.85 | 3.55 | 123,900 |
| February 19, 2026 | 3.76 | 3.79 | 3.79 | 3.85 | 3.61 | 193,935 |
| February 18, 2026 | 3.81 | 3.74 | 3.74 | 3.87 | 3.64 | 176,606 |
| February 17, 2026 | 3.87 | 3.88 | 3.88 | 3.89 | 3.52 | 480,900 |
| February 13, 2026 | 4.15 | 3.85 | 3.85 | 4.15 | 3.82 | 274,624 |
| February 12, 2026 | 4.17 | 4.12 | 4.12 | 4.26 | 4.06 | 307,400 |
| February 11, 2026 | 4.2 | 4.18 | 4.18 | 4.3 | 3.94 | 339,810 |
| February 10, 2026 | 4.21 | 4.18 | 4.18 | 4.24 | 4.04 | 250,927 |
| February 09, 2026 | 4.22 | 4.23 | 4.23 | 4.3 | 4.04 | 246,200 |
| February 06, 2026 | 3.94 | 4.17 | 4.17 | 4.28 | 3.75 | 383,893 |
| February 05, 2026 | 4.2 | 3.98 | 3.98 | 4.35 | 3.95 | 290,700 |
| February 04, 2026 | 4.51 | 4.23 | 4.23 | 4.52 | 4.2 | 231,551 |
| February 03, 2026 | 4.41 | 4.45 | 4.45 | 4.6 | 4.33 | 413,546 |
| February 02, 2026 | 4.41 | 4.38 | 4.38 | 4.68 | 4.34 | 523,000 |
| January 30, 2026 | 4.4 | 4.39 | 4.39 | 4.48 | 4.27 | 117,000 |
| January 29, 2026 | 4.5 | 4.42 | 4.42 | 4.53 | 4.3 | 497,503 |
| January 28, 2026 | 4.5 | 4.41 | 4.41 | 4.65 | 4.37 | 709,921 |
| January 27, 2026 | 4.18 | 4.28 | 4.28 | 4.4 | 4.11 | 487,135 |
| January 26, 2026 | 4.25 | 4.13 | 4.13 | 4.27 | 4 | 510,200 |
| January 23, 2026 | 4 | 4.04 | 4.04 | 4.2 | 3.95 | 489,000 |
| January 22, 2026 | 4.07 | 4 | 4 | 4.14 | 3.93 | 290,148 |
| January 21, 2026 | 4.04 | 4.03 | 4.03 | 4.21 | 3.97 | 574,900 |
| January 20, 2026 | 3.82 | 4.01 | 4.01 | 4.13 | 3.82 | 527,489 |
| January 16, 2026 | 3.99 | 3.98 | 3.98 | 4.14 | 3.92 | 733,647 |
| January 15, 2026 | 4 | 4 | 4 | 4 | 3.8 | 311,600 |
| January 14, 2026 | 3.93 | 4 | 4 | 4.01 | 3.82 | 779,350 |
| January 13, 2026 | 3.72 | 3.94 | 3.94 | 4.01 | 3.68 | 554,141 |
| January 12, 2026 | 3.64 | 3.74 | 3.74 | 3.79 | 3.41 | 477,822 |
| January 09, 2026 | 3.87 | 3.68 | 3.68 | 3.94 | 3.61 | 411,664 |
| January 08, 2026 | 4.08 | 3.86 | 3.86 | 4.19 | 3.78 | 1.02M |
| January 07, 2026 | 3.86 | 3.97 | 3.97 | 4.01 | 3.65 | 448,800 |
| January 06, 2026 | 3.75 | 3.62 | 3.62 | 3.78 | 3.6 | 65,200 |
| January 05, 2026 | 3.74 | 3.74 | 3.74 | 3.8 | 3.56 | 108,000 |
| January 02, 2026 | 3.78 | 3.77 | 3.77 | 3.83 | 3.7 | 108,300 |
| December 31, 2025 | 3.76 | 3.74 | 3.74 | 3.8 | 3.68 | 69,700 |
| December 30, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.48 | 212,200 |
| December 29, 2025 | 3.75 | 3.65 | 3.65 | 3.77 | 3.6 | 112,100 |
| December 26, 2025 | 3.85 | 3.78 | 3.78 | 3.87 | 3.73 | 62,900 |
| December 24, 2025 | 3.86 | 3.84 | 3.84 | 3.95 | 3.8 | 55,777 |
| December 23, 2025 | 3.77 | 3.84 | 3.84 | 4 | 3.77 | 127,415 |
| December 22, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.82 | 127,650 |
| December 19, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.84 | 824,501 |
| December 18, 2025 | 3.98 | 3.95 | 3.95 | 4.01 | 3.88 | 533,300 |
| December 17, 2025 | 3.99 | 3.96 | 3.96 | 4.03 | 3.91 | 618,457 |
| December 16, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.85 | 521,287 |
| December 15, 2025 | 3.81 | 4 | 4 | 4.04 | 3.76 | 583,668 |
| December 12, 2025 | 3.54 | 3.81 | 3.81 | 3.89 | 3.54 | 150,136 |
| December 11, 2025 | 3.66 | 3.59 | 3.59 | 3.75 | 3.58 | 112,800 |
| December 10, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.51 | 153,049 |
| December 09, 2025 | 3.52 | 3.76 | 3.76 | 3.86 | 3.52 | 355,288 |