3.65
+0.02(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4 | 3.63 | 3.63 | 4 | 3.61 | 33,114 |
| August 14, 2025 | 3.86 | 4.02 | 4.02 | 4.05 | 3.74 | 33,336 |
| August 13, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.58 | 48,828 |
| August 12, 2025 | 3.62 | 3.74 | 3.74 | 3.88 | 3.59 | 56,344 |
| August 11, 2025 | 3.56 | 3.48 | 3.48 | 3.65 | 3.45 | 41,421 |
| August 08, 2025 | 3.86 | 3.45 | 3.45 | 3.93 | 3.37 | 72,600 |
| August 07, 2025 | 3.86 | 3.87 | 3.87 | 4.12 | 3.72 | 27,600 |
| August 06, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.82 | 56,400 |
| August 05, 2025 | 3.98 | 3.98 | 3.98 | 4.09 | 3.81 | 49,200 |
| August 04, 2025 | 3.89 | 4 | 4 | 4.1 | 3.82 | 49,040 |
| August 01, 2025 | 4 | 3.88 | 3.88 | 4 | 3.66 | 44,400 |
| July 31, 2025 | 4.23 | 4.14 | 4.14 | 4.42 | 4.06 | 29,949 |
| July 30, 2025 | 4 | 4.06 | 4.06 | 4.26 | 3.91 | 31,932 |
| July 29, 2025 | 4.13 | 3.87 | 3.87 | 4.14 | 3.82 | 27,028 |
| July 28, 2025 | 4.72 | 4.21 | 4.21 | 4.72 | 4.13 | 24,000 |
| July 25, 2025 | 4.56 | 4.39 | 4.39 | 4.59 | 4.32 | 15,812 |
| July 24, 2025 | 4.5 | 4.58 | 4.58 | 4.73 | 4.46 | 44,363 |
| July 23, 2025 | 4.59 | 4.41 | 4.41 | 4.63 | 4.32 | 23,000 |
| July 22, 2025 | 4.34 | 4.47 | 4.47 | 4.65 | 4.21 | 84,392 |
| July 21, 2025 | 4.29 | 4.37 | 4.37 | 4.63 | 4.18 | 46,000 |
| July 18, 2025 | 4.61 | 4.3 | 4.3 | 4.72 | 4.11 | 47,200 |
| July 17, 2025 | 4.54 | 4.62 | 4.62 | 4.71 | 4.54 | 18,367 |
| July 16, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.46 | 19,942 |
| July 15, 2025 | 4.5 | 4.46 | 4.46 | 4.67 | 4.38 | 77,039 |
| July 14, 2025 | 4.25 | 4.42 | 4.42 | 4.46 | 4.15 | 51,031 |
| July 11, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.03 | 9,624 |
| July 10, 2025 | 4.01 | 4.29 | 4.29 | 4.33 | 3.96 | 53,964 |
| July 09, 2025 | 4.09 | 3.89 | 3.89 | 4.14 | 3.89 | 27,735 |
| July 08, 2025 | 3.85 | 4 | 4 | 4.18 | 3.75 | 80,700 |
| July 07, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.43 | 25,000 |
| July 03, 2025 | 3.7 | 3.8 | 3.8 | 3.9 | 3.7 | 29,300 |
| July 02, 2025 | 3.62 | 3.68 | 3.68 | 3.73 | 3.54 | 16,173 |
| July 01, 2025 | 3.7 | 3.61 | 3.61 | 3.71 | 3.49 | 22,628 |
| June 30, 2025 | 3.61 | 3.6 | 3.6 | 3.64 | 3.49 | 22,158 |
| June 27, 2025 | 3.3 | 3.61 | 3.61 | 3.81 | 3.3 | 104,580 |
| June 26, 2025 | 3.27 | 3.3 | 3.3 | 3.37 | 3.22 | 40,953 |
| June 25, 2025 | 3.44 | 3.28 | 3.28 | 3.5 | 3.22 | 66,319 |
| June 24, 2025 | 3.68 | 3.5 | 3.5 | 3.68 | 3.44 | 53,000 |
| June 23, 2025 | 3.67 | 3.7 | 3.7 | 3.73 | 3.62 | 17,060 |
| June 20, 2025 | 3.89 | 3.71 | 3.71 | 3.89 | 3.69 | 25,379 |
| June 18, 2025 | 3.71 | 3.89 | 3.89 | 3.89 | 3.71 | 29,842 |
| June 17, 2025 | 3.94 | 3.72 | 3.72 | 4 | 3.65 | 20,200 |
| June 16, 2025 | 4.13 | 3.95 | 3.95 | 4.18 | 3.84 | 40,922 |
| June 13, 2025 | 3.77 | 4.06 | 4.06 | 4.06 | 3.77 | 62,146 |
| June 12, 2025 | 4.14 | 3.95 | 3.95 | 4.21 | 3.75 | 91,949 |
| June 11, 2025 | 4.57 | 4.23 | 4.23 | 4.57 | 4.09 | 55,200 |
| June 10, 2025 | 4.75 | 4.53 | 4.53 | 5 | 4.5 | 124,140 |
| June 09, 2025 | 4.76 | 4.84 | 4.84 | 4.94 | 4.64 | 34,850 |
| June 06, 2025 | 4.51 | 4.76 | 4.76 | 4.83 | 4.42 | 50,502 |
| June 05, 2025 | 5.1 | 4.52 | 4.52 | 5.2 | 4.45 | 50,821 |
| June 04, 2025 | 4.5 | 4.99 | 4.99 | 5.03 | 4.32 | 190,219 |
| June 03, 2025 | 4.37 | 4.4 | 4.4 | 4.43 | 4.24 | 30,400 |
| June 02, 2025 | 4.02 | 4.25 | 4.25 | 4.31 | 4.02 | 38,600 |
| May 30, 2025 | 4.15 | 3.99 | 3.99 | 4.2 | 3.88 | 28,900 |
| May 29, 2025 | 4.33 | 4.21 | 4.21 | 4.42 | 4.05 | 40,900 |
| May 28, 2025 | 4.28 | 4.31 | 4.31 | 4.39 | 4.19 | 11,600 |
| May 27, 2025 | 3.93 | 4.25 | 4.25 | 4.35 | 3.9 | 60,542 |
| May 23, 2025 | 4.2 | 3.95 | 3.95 | 4.29 | 3.84 | 68,563 |
| May 22, 2025 | 4.31 | 4.24 | 4.24 | 4.53 | 4.1 | 41,540 |
| May 21, 2025 | 4.85 | 4.33 | 4.33 | 4.88 | 4.21 | 57,919 |