3.95
-0.11(-2.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.98 | 3.95 | 3.91 | 4 | 3.88 | 39,109 |
| August 15, 2025 | 4.17 | 4.06 | 4.06 | 4.18 | 4.05 | 3,242 |
| August 14, 2025 | 4.24 | 4.1 | 4.1 | 4.24 | 4.07 | 9,099 |
| August 13, 2025 | 4.28 | 4.28 | 4.28 | 4.4 | 4.21 | 20,707 |
| August 12, 2025 | 4.24 | 4.4 | 4.4 | 4.4 | 4.2 | 7,914 |
| August 11, 2025 | 4.15 | 4.19 | 4.19 | 4.25 | 4.15 | 3,270 |
| August 08, 2025 | 4.26 | 4.17 | 4.17 | 4.3 | 4.13 | 14,264 |
| August 07, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.15 | 11,893 |
| August 06, 2025 | 4.25 | 4.19 | 4.19 | 4.6 | 4.14 | 16,937 |
| August 05, 2025 | 4.16 | 4.13 | 4.13 | 4.19 | 4.07 | 9,722 |
| August 04, 2025 | 3.97 | 4.09 | 4.09 | 4.18 | 3.95 | 28,132 |
| August 01, 2025 | 3.98 | 3.91 | 3.91 | 4.18 | 3.91 | 41,455 |
| July 31, 2025 | 5.26 | 4.12 | 4.12 | 5.28 | 4.01 | 33,860 |
| July 30, 2025 | 5.52 | 5.36 | 5.36 | 5.54 | 5.32 | 36,237 |
| July 29, 2025 | 5.95 | 5.54 | 5.54 | 5.95 | 5.54 | 4,309 |
| July 28, 2025 | 6.14 | 6.02 | 5.9 | 6.14 | 5.89 | 3,784 |
| July 25, 2025 | 5.97 | 6 | 6 | 6.04 | 5.89 | 6,569 |
| July 24, 2025 | 6.52 | 6.13 | 6.13 | 6.55 | 6.1 | 6,127 |
| July 23, 2025 | 5.9 | 6.45 | 6.45 | 6.78 | 5.9 | 28,247 |
| July 22, 2025 | 5.29 | 5.57 | 5.57 | 5.57 | 5.26 | 13,972 |
| July 21, 2025 | 5.15 | 5.25 | 5.25 | 5.34 | 5.15 | 37,905 |
| July 18, 2025 | 5.01 | 4.93 | 4.93 | 5.01 | 4.91 | 4,766 |
| July 17, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.92 | 6,071 |
| July 16, 2025 | 4.88 | 4.88 | 4.88 | 4.96 | 4.82 | 39,503 |
| July 15, 2025 | 5.15 | 4.92 | 4.92 | 5.18 | 4.86 | 1,903 |
| July 14, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.03 | 1,745 |
| July 11, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5 | 18,583 |
| July 10, 2025 | 5.21 | 5.21 | 5.21 | 5.35 | 5.17 | 4,818 |
| July 09, 2025 | 5.45 | 5.3 | 5.3 | 5.48 | 5.22 | 14,645 |
| July 08, 2025 | 5.3 | 5.5 | 5.5 | 5.57 | 5.3 | 1,612 |
| July 07, 2025 | 5.59 | 5.65 | 5.65 | 5.74 | 5.48 | 3,090 |
| July 03, 2025 | 5.76 | 5.87 | 5.87 | 5.89 | 5.7 | 22,993 |
| July 02, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.69 | 2,077 |
| July 01, 2025 | 5.27 | 5.65 | 5.65 | 5.81 | 5.22 | 3,514 |
| June 30, 2025 | 5.31 | 5.16 | 5.16 | 5.36 | 5.16 | 773 |
| June 27, 2025 | 5.41 | 5.44 | 5.41 | 5.44 | 5.34 | 2,028 |
| June 26, 2025 | 5.39 | 5.38 | 5.35 | 5.39 | 5.33 | 1,592 |
| June 25, 2025 | 5.46 | 5.45 | 5.42 | 5.46 | 5.38 | 1,448 |
| June 24, 2025 | 5.42 | 5.42 | 5.4 | 5.52 | 5.37 | 1,781 |
| June 23, 2025 | 5.31 | 5.28 | 5.26 | 5.31 | 5.18 | 1,294 |
| June 20, 2025 | 5.49 | 5.43 | 5.43 | 5.62 | 5.37 | 535 |
| June 18, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.44 | 3,228 |
| June 17, 2025 | 5.49 | 5.67 | 5.67 | 5.69 | 5.49 | 377 |
| June 16, 2025 | 5.26 | 5.45 | 5.45 | 5.52 | 5.23 | 5,018 |
| June 13, 2025 | 5.26 | 5.28 | 5.28 | 5.36 | 5.21 | 3,412 |
| June 12, 2025 | 5.5 | 5.39 | 5.39 | 5.56 | 5.39 | 1,273 |
| June 11, 2025 | 5.87 | 5.66 | 5.66 | 5.9 | 5.62 | 2,358 |
| June 10, 2025 | 5.39 | 5.75 | 5.75 | 5.83 | 5.39 | 9,589 |
| June 09, 2025 | 5.07 | 5.27 | 5.27 | 5.36 | 5.07 | 4,385 |
| June 06, 2025 | 5.07 | 5.12 | 5.12 | 5.22 | 5.07 | 921 |
| June 05, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 5 | 1,614 |
| June 04, 2025 | 5 | 4.96 | 4.96 | 5.04 | 4.95 | 7,743 |
| June 03, 2025 | 4.78 | 5.09 | 5.09 | 5.1 | 4.75 | 4,086 |
| June 02, 2025 | 4.91 | 4.93 | 4.93 | 4.98 | 4.84 | 1,489 |
| May 30, 2025 | 4.85 | 4.84 | 4.84 | 4.9 | 4.8 | 4,532 |
| May 29, 2025 | 4.83 | 4.89 | 4.89 | 4.89 | 4.64 | 7,199 |
| May 28, 2025 | 4.89 | 4.83 | 4.83 | 5 | 4.67 | 5,321 |
| May 27, 2025 | 4.58 | 4.7 | 4.7 | 4.9 | 4.58 | 16,917 |
| May 23, 2025 | 4.58 | 4.4 | 4.4 | 4.75 | 4.22 | 62,287 |
| May 22, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 4.89 | 793 |