3.94
+0.03(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 4.07 | 3.91 | 3.91 | 4.08 | 3.84 | 35,113 |
August 14, 2025 | 4.2 | 4.07 | 4.07 | 4.2 | 3.9 | 80,746 |
August 13, 2025 | 4.12 | 4.21 | 4.21 | 4.21 | 3.95 | 91,550 |
August 12, 2025 | 4.22 | 4.06 | 4.06 | 4.25 | 4.04 | 45,369 |
August 11, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.16 | 28,259 |
August 08, 2025 | 4.23 | 4.27 | 4.27 | 4.64 | 4.12 | 187,282 |
August 07, 2025 | 4.18 | 4.23 | 4.23 | 4.3 | 4.04 | 61,600 |
August 06, 2025 | 4.49 | 4.18 | 4.18 | 4.49 | 4.12 | 88,600 |
August 05, 2025 | 4.18 | 4.55 | 4.55 | 4.55 | 4.06 | 254,302 |
August 04, 2025 | 4.5 | 4.23 | 4.23 | 4.57 | 4.15 | 67,249 |
August 01, 2025 | 4.58 | 4.57 | 4.57 | 4.64 | 4.53 | 33,142 |
July 31, 2025 | 4.74 | 4.63 | 4.63 | 4.8 | 4.58 | 56,480 |
July 30, 2025 | 4.84 | 4.82 | 4.82 | 4.97 | 4.77 | 32,443 |
July 29, 2025 | 5.04 | 4.89 | 4.89 | 5.2 | 4.78 | 77,280 |
July 28, 2025 | 5.2 | 4.99 | 4.99 | 5.27 | 4.88 | 79,901 |
July 25, 2025 | 5.12 | 5.05 | 5.05 | 5.22 | 4.9 | 157,613 |
July 24, 2025 | 5.66 | 5.25 | 5.25 | 5.97 | 5 | 965,400 |
July 23, 2025 | 5.26 | 5.26 | 5.26 | 5.48 | 5.15 | 59,700 |
July 22, 2025 | 5.07 | 5.2 | 5.2 | 5.28 | 5.07 | 52,567 |
July 21, 2025 | 4.95 | 5.11 | 5.11 | 5.35 | 4.9 | 162,227 |
July 18, 2025 | 5.33 | 5.04 | 5.04 | 5.42 | 4.98 | 83,178 |
July 17, 2025 | 5.09 | 5.15 | 5.15 | 5.66 | 5.09 | 200,402 |
July 16, 2025 | 4.98 | 5.03 | 5.03 | 5.16 | 4.88 | 62,100 |
July 15, 2025 | 5.28 | 4.98 | 4.98 | 5.28 | 4.88 | 56,859 |
July 14, 2025 | 5.11 | 5.24 | 5.24 | 5.29 | 5.02 | 34,700 |
July 11, 2025 | 5.2 | 5.15 | 5.15 | 5.28 | 5.01 | 49,635 |
July 10, 2025 | 5.21 | 5.34 | 5.34 | 5.34 | 4.93 | 101,901 |
July 09, 2025 | 5.4 | 5.12 | 5.12 | 5.59 | 5.05 | 186,900 |
July 08, 2025 | 4.97 | 5.3 | 5.3 | 5.65 | 4.85 | 304,557 |
July 07, 2025 | 4.61 | 5.05 | 5.05 | 5.15 | 4.56 | 496,200 |
July 03, 2025 | 4.6 | 4.63 | 4.63 | 4.85 | 4.54 | 57,300 |
July 02, 2025 | 4.68 | 4.94 | 4.94 | 5.1 | 4.38 | 171,850 |
July 01, 2025 | 4.76 | 4.56 | 4.56 | 4.87 | 4.44 | 333,809 |
June 30, 2025 | 4.85 | 5.15 | 5.15 | 5.2 | 4.71 | 891,700 |
June 27, 2025 | 4.81 | 4.83 | 4.83 | 5.05 | 4.7 | 49,686 |
June 26, 2025 | 4.72 | 4.51 | 4.51 | 4.8 | 4.51 | 25,452 |
June 25, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.63 | 26,853 |
June 24, 2025 | 4.73 | 4.76 | 4.76 | 5.14 | 4.68 | 41,000 |
June 23, 2025 | 5.39 | 4.65 | 4.65 | 5.39 | 4.44 | 112,335 |
June 20, 2025 | 4.88 | 5.29 | 5.29 | 5.5 | 4.82 | 97,421 |
June 18, 2025 | 4.59 | 4.73 | 4.73 | 4.93 | 4.59 | 21,525 |
June 17, 2025 | 4.8 | 4.73 | 4.73 | 5.3 | 4.4 | 144,302 |
June 16, 2025 | 4.7 | 5.12 | 5.12 | 5.14 | 4.4 | 121,100 |
June 13, 2025 | 4.89 | 4.68 | 4.68 | 5.15 | 4.6 | 41,702 |
June 12, 2025 | 4.67 | 5.07 | 5.07 | 5.38 | 4.67 | 126,467 |
June 11, 2025 | 4.66 | 4.65 | 4.65 | 4.78 | 4.51 | 62,769 |
June 10, 2025 | 5 | 4.67 | 4.67 | 5.23 | 4.6 | 69,400 |
June 09, 2025 | 5.26 | 5.17 | 5.17 | 5.42 | 4.96 | 76,227 |
June 06, 2025 | 5.4 | 5.37 | 5.37 | 5.95 | 5.27 | 198,252 |
June 05, 2025 | 6 | 5.51 | 5.51 | 6.3 | 5.35 | 144,394 |
June 04, 2025 | 5.34 | 5.52 | 5.52 | 6.5 | 5.13 | 368,590 |
June 03, 2025 | 5.81 | 5.11 | 5.11 | 5.95 | 4.96 | 147,536 |
June 02, 2025 | 5.12 | 5.83 | 5.83 | 6.93 | 5.12 | 289,800 |
May 30, 2025 | 5.25 | 5.06 | 5.06 | 5.67 | 4.37 | 6.16M |
May 29, 2025 | 6 | 4.9 | 4.9 | 6.28 | 4.84 | 6.77M |
May 28, 2025 | 7.82 | 7.76 | 7.76 | 8.18 | 7.7 | 385,800 |
May 27, 2025 | 8.18 | 7.9 | 7.9 | 8.27 | 7.73 | 381,100 |
May 23, 2025 | 7.8 | 8.16 | 8.16 | 8.7 | 7.52 | 1.01M |
May 22, 2025 | 8.32 | 8.25 | 8.25 | 9.3 | 7.8 | 2.07M |
May 21, 2025 | 8.87 | 8.7 | 8.7 | 9.13 | 8.33 | 374,800 |