3.53
+0.03(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.41 | 389,469 |
| August 14, 2025 | 3.45 | 3.49 | 3.49 | 3.53 | 3.44 | 308,642 |
| August 13, 2025 | 3.52 | 3.5 | 3.5 | 3.6 | 3.48 | 371,705 |
| August 12, 2025 | 3.51 | 3.51 | 3.51 | 3.56 | 3.47 | 360,220 |
| August 11, 2025 | 3.35 | 3.51 | 3.51 | 3.55 | 3.33 | 296,300 |
| August 08, 2025 | 3.64 | 3.38 | 3.38 | 3.64 | 3.36 | 302,706 |
| August 07, 2025 | 3.5 | 3.46 | 3.46 | 3.56 | 3.44 | 306,049 |
| August 06, 2025 | 3.5 | 3.49 | 3.49 | 3.58 | 3.45 | 339,640 |
| August 05, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.51 | 281,518 |
| August 04, 2025 | 3.51 | 3.53 | 3.53 | 3.66 | 3.5 | 315,501 |
| August 01, 2025 | 3.59 | 3.47 | 3.47 | 3.69 | 3.46 | 313,746 |
| July 31, 2025 | 3.67 | 3.64 | 3.64 | 3.81 | 3.63 | 269,326 |
| July 30, 2025 | 3.8 | 3.67 | 3.67 | 3.97 | 3.64 | 392,600 |
| July 29, 2025 | 3.82 | 3.8 | 3.8 | 3.89 | 3.74 | 257,949 |
| July 28, 2025 | 3.92 | 3.79 | 3.79 | 4.02 | 3.78 | 311,400 |
| July 25, 2025 | 3.74 | 3.9 | 3.9 | 3.92 | 3.71 | 447,737 |
| July 24, 2025 | 3.49 | 3.74 | 3.74 | 3.82 | 3.48 | 421,758 |
| July 23, 2025 | 3.45 | 3.49 | 3.49 | 3.52 | 3.44 | 729,823 |
| July 22, 2025 | 3.43 | 3.43 | 3.43 | 3.49 | 3.41 | 378,243 |
| July 21, 2025 | 3.4 | 3.43 | 3.43 | 3.53 | 3.39 | 395,000 |
| July 18, 2025 | 3.5 | 3.36 | 3.37 | 3.52 | 3.36 | 330,363 |
| July 17, 2025 | 3.48 | 3.46 | 3.46 | 3.53 | 3.43 | 388,027 |
| July 16, 2025 | 3.59 | 3.49 | 3.49 | 3.74 | 3.46 | 764,800 |
| July 15, 2025 | 3.74 | 3.57 | 3.57 | 3.79 | 3.57 | 335,838 |
| July 14, 2025 | 3.67 | 3.76 | 3.76 | 3.79 | 3.66 | 279,800 |
| July 11, 2025 | 3.75 | 3.67 | 3.67 | 3.79 | 3.67 | 311,700 |
| July 10, 2025 | 3.75 | 3.78 | 3.78 | 3.83 | 3.75 | 324,325 |
| July 09, 2025 | 3.68 | 3.76 | 3.76 | 3.76 | 3.68 | 378,740 |
| July 08, 2025 | 3.65 | 3.66 | 3.66 | 3.76 | 3.65 | 349,900 |
| July 07, 2025 | 3.71 | 3.64 | 3.64 | 3.78 | 3.63 | 424,024 |
| July 03, 2025 | 3.65 | 3.74 | 3.74 | 3.76 | 3.65 | 286,948 |
| July 02, 2025 | 3.59 | 3.63 | 3.63 | 3.8 | 3.59 | 493,100 |
| July 01, 2025 | 3.57 | 3.6 | 3.6 | 3.65 | 3.54 | 390,600 |
| June 30, 2025 | 3.45 | 3.6 | 3.6 | 3.73 | 3.45 | 642,946 |
| June 27, 2025 | 3.53 | 3.45 | 3.45 | 3.6 | 3.43 | 444,500 |
| June 26, 2025 | 3.5 | 3.53 | 3.53 | 3.62 | 3.49 | 449,800 |
| June 25, 2025 | 3.37 | 3.47 | 3.47 | 3.51 | 3.35 | 354,230 |
| June 24, 2025 | 3.34 | 3.38 | 3.38 | 3.45 | 3.33 | 516,000 |
| June 23, 2025 | 3.25 | 3.32 | 3.32 | 3.37 | 3.23 | 365,300 |
| June 20, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.21 | 545,449 |
| June 18, 2025 | 3.2 | 3.21 | 3.21 | 3.32 | 3.18 | 369,300 |
| June 17, 2025 | 3.17 | 3.21 | 3.21 | 3.32 | 3.17 | 389,600 |
| June 16, 2025 | 3.19 | 3.19 | 3.19 | 3.28 | 3.16 | 361,838 |
| June 13, 2025 | 3.17 | 3.16 | 3.16 | 3.26 | 3.15 | 340,714 |
| June 12, 2025 | 3.16 | 3.21 | 3.21 | 3.28 | 3.16 | 402,356 |
| June 11, 2025 | 3.26 | 3.18 | 3.18 | 3.31 | 3.17 | 331,860 |
| June 10, 2025 | 3.22 | 3.22 | 3.22 | 3.35 | 3.17 | 457,700 |
| June 09, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.17 | 291,105 |
| June 06, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.09 | 542,200 |
| June 05, 2025 | 3.24 | 3.19 | 3.19 | 3.28 | 3.18 | 295,004 |
| June 04, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.19 | 325,213 |
| June 03, 2025 | 3.09 | 3.22 | 3.22 | 3.29 | 3.09 | 527,704 |
| June 02, 2025 | 2.99 | 3.1 | 3.1 | 3.2 | 2.99 | 546,500 |
| May 30, 2025 | 2.92 | 2.97 | 2.97 | 3.04 | 2.92 | 570,319 |
| May 29, 2025 | 2.95 | 2.95 | 2.95 | 3.04 | 2.93 | 510,900 |
| May 28, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.92 | 273,900 |
| May 27, 2025 | 2.92 | 2.95 | 2.95 | 3.03 | 2.87 | 313,100 |
| May 23, 2025 | 2.79 | 2.9 | 2.9 | 2.92 | 2.79 | 302,326 |
| May 22, 2025 | 2.79 | 2.85 | 2.85 | 2.95 | 2.78 | 343,023 |
| May 21, 2025 | 2.87 | 2.81 | 2.81 | 2.91 | 2.8 | 318,845 |
