3.71
+0.1(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.93 | 3.61 | 3.61 | 3.93 | 3.51 | 648,300 |
| August 14, 2025 | 3.8 | 3.9 | 3.9 | 3.97 | 3.76 | 573,041 |
| August 13, 2025 | 3.95 | 3.81 | 3.81 | 4.08 | 3.66 | 1.81M |
| August 12, 2025 | 3.78 | 3.98 | 3.98 | 3.98 | 3.68 | 749,614 |
| August 11, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.63 | 385,574 |
| August 08, 2025 | 3.7 | 3.68 | 3.68 | 3.75 | 3.57 | 371,101 |
| August 07, 2025 | 3.81 | 3.63 | 3.63 | 3.82 | 3.47 | 646,221 |
| August 06, 2025 | 3.9 | 3.82 | 3.82 | 3.92 | 3.62 | 673,439 |
| August 05, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.79 | 411,000 |
| August 04, 2025 | 3.74 | 3.89 | 3.89 | 3.91 | 3.65 | 422,000 |
| August 01, 2025 | 3.78 | 3.68 | 3.68 | 3.83 | 3.65 | 686,930 |
| July 31, 2025 | 3.88 | 3.84 | 3.84 | 3.96 | 3.75 | 691,178 |
| July 30, 2025 | 3.95 | 3.88 | 3.88 | 4.13 | 3.82 | 535,002 |
| July 29, 2025 | 4.14 | 3.92 | 3.92 | 4.14 | 3.87 | 675,167 |
| July 28, 2025 | 4.07 | 4.12 | 4.12 | 4.28 | 4 | 637,122 |
| July 25, 2025 | 4.15 | 4.06 | 4.06 | 4.17 | 3.88 | 784,249 |
| July 24, 2025 | 4.32 | 4.15 | 4.15 | 4.34 | 4.11 | 444,904 |
| July 23, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.25 | 1.04M |
| July 22, 2025 | 4.33 | 4.3 | 4.3 | 4.46 | 4.22 | 844,105 |
| July 21, 2025 | 4.2 | 4.31 | 4.31 | 4.64 | 4.2 | 1.22M |
| July 18, 2025 | 4.2 | 4.2 | 4.2 | 4.37 | 4.15 | 924,500 |
| July 17, 2025 | 4.11 | 4.13 | 4.13 | 4.21 | 4.05 | 669,900 |
| July 16, 2025 | 3.95 | 4.08 | 4.08 | 4.15 | 3.81 | 764,100 |
| July 15, 2025 | 3.96 | 3.9 | 3.9 | 4.19 | 3.75 | 1.71M |
| July 14, 2025 | 3.94 | 4 | 4 | 4.26 | 3.9 | 1.77M |
| July 11, 2025 | 4.06 | 3.98 | 3.98 | 4.14 | 3.89 | 1.34M |
| July 10, 2025 | 3.74 | 4.11 | 4.11 | 4.13 | 3.74 | 1.09M |
| July 09, 2025 | 3.55 | 3.78 | 3.78 | 3.82 | 3.52 | 1.19M |
| July 08, 2025 | 3.46 | 3.53 | 3.53 | 3.55 | 3.4 | 903,901 |
| July 07, 2025 | 3.54 | 3.48 | 3.48 | 3.6 | 3.33 | 1.35M |
| July 03, 2025 | 3.42 | 3.68 | 3.68 | 3.69 | 3.4 | 511,203 |
| July 02, 2025 | 3.28 | 3.39 | 3.39 | 3.53 | 3.26 | 719,518 |
| July 01, 2025 | 3.45 | 3.28 | 3.28 | 3.55 | 3.21 | 1.22M |
| June 30, 2025 | 3.78 | 3.44 | 3.44 | 3.8 | 3.44 | 1.21M |
| June 27, 2025 | 3.64 | 3.76 | 3.76 | 3.86 | 3.47 | 4.16M |
| June 26, 2025 | 3.9 | 3.62 | 3.62 | 3.9 | 3.58 | 1.13M |
| June 25, 2025 | 3.85 | 3.81 | 3.81 | 4.02 | 3.54 | 1.38M |
| June 24, 2025 | 4.17 | 3.82 | 3.82 | 4.44 | 3.81 | 1.61M |
| June 23, 2025 | 3.47 | 4.11 | 4.11 | 4.19 | 3.37 | 2.15M |
| June 20, 2025 | 3.49 | 3.46 | 3.46 | 3.59 | 3.32 | 1.01M |
| June 18, 2025 | 3.56 | 3.45 | 3.45 | 3.63 | 3.43 | 784,410 |
| June 17, 2025 | 3.57 | 3.53 | 3.53 | 3.77 | 3.51 | 1.11M |
| June 16, 2025 | 3.2 | 3.61 | 3.61 | 3.64 | 3.04 | 2.07M |
| June 13, 2025 | 3.16 | 3.17 | 3.17 | 3.29 | 3.04 | 815,918 |
| June 12, 2025 | 3.4 | 3.22 | 3.22 | 3.41 | 3.16 | 524,985 |
| June 11, 2025 | 3.52 | 3.28 | 3.28 | 3.66 | 3.25 | 1.11M |
| June 10, 2025 | 3.25 | 3.43 | 3.43 | 3.7 | 3.25 | 2.11M |
| June 09, 2025 | 3.43 | 3.23 | 3.23 | 3.6 | 3.23 | 1.36M |
| June 06, 2025 | 3.21 | 3.32 | 3.32 | 3.57 | 3.16 | 1.41M |
| June 05, 2025 | 3.1 | 3.12 | 3.12 | 3.35 | 2.96 | 1.25M |
| June 04, 2025 | 3.21 | 3.13 | 3.13 | 3.38 | 3.05 | 2.07M |
| June 03, 2025 | 2.44 | 3.09 | 3.09 | 3.66 | 2.44 | 8.72M |
| June 02, 2025 | 2.68 | 2.39 | 2.39 | 2.71 | 2.34 | 1.41M |
| May 30, 2025 | 2.67 | 2.57 | 2.57 | 2.77 | 2.53 | 590,738 |
| May 29, 2025 | 2.6 | 2.7 | 2.7 | 2.76 | 2.6 | 606,737 |
| May 28, 2025 | 2.4 | 2.58 | 2.58 | 2.69 | 2.4 | 906,903 |
| May 27, 2025 | 2.48 | 2.4 | 2.4 | 2.55 | 2.34 | 809,900 |
| May 23, 2025 | 2.51 | 2.39 | 2.39 | 2.56 | 2.39 | 656,685 |
| May 22, 2025 | 2.47 | 2.51 | 2.51 | 2.61 | 2.43 | 442,927 |
| May 21, 2025 | 2.7 | 2.46 | 2.47 | 2.85 | 2.45 | 727,876 |