3.77
-0.055(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.86 | 3.82 | 3.82 | 3.89 | 3.8 | 712,964 |
| August 14, 2025 | 3.91 | 3.86 | 3.86 | 3.94 | 3.8 | 759,410 |
| August 13, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.93 | 948,811 |
| August 12, 2025 | 3.89 | 3.97 | 3.97 | 4 | 3.87 | 1.36M |
| August 11, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.78 | 1.35M |
| August 08, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.77 | 1.09M |
| August 07, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.75 | 1.33M |
| August 06, 2025 | 3.92 | 3.86 | 3.76 | 3.92 | 3.82 | 1.91M |
| August 05, 2025 | 3.95 | 3.92 | 3.82 | 3.97 | 3.89 | 1.75M |
| August 04, 2025 | 3.95 | 3.91 | 3.81 | 3.98 | 3.9 | 1.45M |
| August 01, 2025 | 3.87 | 3.91 | 3.91 | 3.94 | 3.86 | 1.86M |
| July 31, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.92 | 1.83M |
| July 30, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.92 | 2.01M |
| July 29, 2025 | 3.96 | 3.98 | 3.98 | 4.06 | 3.95 | 2.5M |
| July 28, 2025 | 3.71 | 4 | 4 | 4.07 | 3.66 | 5.61M |
| July 25, 2025 | 3.87 | 3.76 | 3.76 | 3.9 | 3.75 | 2.19M |
| July 24, 2025 | 4.58 | 3.88 | 3.88 | 4.59 | 3.84 | 5.56M |
| July 23, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.6 | 986,331 |
| July 22, 2025 | 4.53 | 4.61 | 4.61 | 4.68 | 4.53 | 1.36M |
| July 21, 2025 | 4.61 | 4.52 | 4.52 | 4.63 | 4.52 | 955,134 |
| July 18, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.5 | 918,900 |
| July 17, 2025 | 4.6 | 4.55 | 4.55 | 4.63 | 4.54 | 812,820 |
| July 16, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.53 | 1.11M |
| July 15, 2025 | 4.72 | 4.6 | 4.6 | 4.75 | 4.59 | 1.15M |
| July 14, 2025 | 4.74 | 4.71 | 4.71 | 4.78 | 4.68 | 1.38M |
| July 11, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.65 | 988,800 |
| July 10, 2025 | 4.7 | 4.72 | 4.72 | 4.78 | 4.7 | 1.68M |
| July 09, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.63 | 1.43M |
| July 08, 2025 | 4.55 | 4.66 | 4.66 | 4.68 | 4.55 | 2.83M |
| July 07, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.51 | 2.03M |
| July 03, 2025 | 4.47 | 4.51 | 4.51 | 4.53 | 4.44 | 680,731 |
| July 02, 2025 | 4.37 | 4.43 | 4.43 | 4.45 | 4.34 | 1.76M |
| July 01, 2025 | 4.29 | 4.37 | 4.37 | 4.44 | 4.28 | 1.58M |
| June 30, 2025 | 4.3 | 4.28 | 4.28 | 4.33 | 4.24 | 1.15M |
| June 27, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.26 | 3.87M |
| June 26, 2025 | 4.29 | 4.33 | 4.33 | 4.36 | 4.28 | 1.25M |
| June 25, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.23 | 998,641 |
| June 24, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.19 | 1.97M |
| June 23, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.11 | 1.26M |
| June 20, 2025 | 4.14 | 4.17 | 4.17 | 4.21 | 4.11 | 2.31M |
| June 18, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.12 | 1.67M |
| June 17, 2025 | 4.19 | 4.12 | 4.12 | 4.22 | 4.1 | 2.3M |
| June 16, 2025 | 4.14 | 4.22 | 4.22 | 4.27 | 4.13 | 1.7M |
| June 13, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.05 | 3M |
| June 12, 2025 | 4.11 | 4.14 | 4.14 | 4.21 | 4.1 | 1.92M |
| June 11, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.09 | 2.26M |
| June 10, 2025 | 4.05 | 4.23 | 4.23 | 4.3 | 4.05 | 1.81M |
| June 09, 2025 | 3.97 | 4.15 | 4.15 | 4.16 | 3.96 | 1.85M |
| June 06, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 1.36M |
| June 05, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.89 | 1.19M |
| June 04, 2025 | 3.93 | 3.91 | 3.91 | 3.96 | 3.91 | 969,536 |
| June 03, 2025 | 3.86 | 3.92 | 3.92 | 3.95 | 3.79 | 917,642 |
| June 02, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.83 | 938,600 |
| May 30, 2025 | 3.91 | 3.9 | 3.9 | 3.96 | 3.89 | 1.81M |
| May 29, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.89 | 915,558 |
| May 28, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.85 | 1.68M |
| May 27, 2025 | 3.84 | 3.85 | 3.85 | 3.93 | 3.8 | 4.24M |
| May 23, 2025 | 3.79 | 3.83 | 3.83 | 3.89 | 3.79 | 1.91M |
| May 22, 2025 | 3.77 | 3.85 | 3.85 | 3.89 | 3.77 | 2.9M |
| May 21, 2025 | 3.9 | 3.78 | 3.78 | 3.99 | 3.74 | 10.74M |