3.93
+0.01(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.9 | 263,545 |
| August 15, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 264,758 |
| August 14, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.89 | 169,500 |
| August 13, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.9 | 310,022 |
| August 12, 2025 | 3.89 | 3.91 | 3.91 | 3.94 | 3.88 | 387,207 |
| August 11, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 343,500 |
| August 08, 2025 | 3.89 | 3.89 | 3.89 | 3.9 | 3.87 | 337,440 |
| August 07, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.84 | 477,429 |
| August 06, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.87 | 324,200 |
| August 05, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.83 | 279,200 |
| August 04, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.83 | 484,600 |
| August 01, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.8 | 374,437 |
| July 31, 2025 | 3.88 | 3.82 | 3.82 | 3.88 | 3.81 | 565,400 |
| July 30, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.85 | 380,835 |
| July 29, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 243,000 |
| July 28, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.82 | 485,703 |
| July 25, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.85 | 293,687 |
| July 24, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 340,519 |
| July 23, 2025 | 3.92 | 3.96 | 3.92 | 3.97 | 3.92 | 444,433 |
| July 22, 2025 | 3.87 | 3.91 | 3.87 | 3.93 | 3.85 | 441,700 |
| July 21, 2025 | 3.83 | 3.85 | 3.81 | 3.86 | 3.82 | 1.08M |
| July 18, 2025 | 3.83 | 3.79 | 3.75 | 3.91 | 3.78 | 3.11M |
| July 17, 2025 | 3.82 | 3.81 | 3.77 | 3.85 | 3.81 | 361,900 |
| July 16, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 344,776 |
| July 15, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.81 | 427,811 |
| July 14, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.8 | 504,609 |
| July 11, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.81 | 419,414 |
| July 10, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.84 | 400,000 |
| July 09, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.84 | 287,640 |
| July 08, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.85 | 347,026 |
| July 07, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.86 | 364,500 |
| July 03, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.89 | 156,000 |
| July 02, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.89 | 462,600 |
| July 01, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.94 | 591,600 |
| June 30, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.91 | 415,135 |
| June 27, 2025 | 3.9 | 3.91 | 3.91 | 3.94 | 3.88 | 284,332 |
| June 26, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.86 | 240,013 |
| June 25, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.89 | 246,300 |
| June 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.92 | 253,100 |
| June 23, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.91 | 236,301 |
| June 20, 2025 | 3.95 | 3.94 | 3.9 | 3.96 | 3.93 | 235,500 |
| June 18, 2025 | 3.93 | 3.95 | 3.91 | 3.96 | 3.93 | 325,600 |
| June 17, 2025 | 3.96 | 3.93 | 3.89 | 3.96 | 3.91 | 306,200 |
| June 16, 2025 | 3.95 | 3.95 | 3.91 | 3.98 | 3.95 | 210,719 |
| June 13, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.92 | 203,406 |
| June 12, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.95 | 114,100 |
| June 11, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.94 | 177,200 |
| June 10, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.95 | 317,900 |
| June 09, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.93 | 212,516 |
| June 06, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 163,037 |
| June 05, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.92 | 149,608 |
| June 04, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.93 | 173,037 |
| June 03, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.93 | 173,549 |
| June 02, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.9 | 179,600 |
| May 30, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.91 | 240,525 |
| May 29, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.85 | 254,924 |
| May 28, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.84 | 185,500 |
| May 27, 2025 | 3.9 | 3.91 | 3.91 | 3.91 | 3.87 | 433,005 |
| May 23, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.81 | 260,008 |
| May 22, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.82 | 248,200 |