3.90
-0.01(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 4.07 | 3.9 | 3.92 | 4.09 | 3.84 | 35,904 |
| June 30, 2025 | 3.7 | 3.91 | 3.91 | 4.07 | 3.7 | 65,400 |
| June 27, 2025 | 3.87 | 3.76 | 3.76 | 3.98 | 3.67 | 60,628 |
| June 26, 2025 | 4.07 | 3.92 | 3.92 | 4.13 | 3.86 | 56,533 |
| June 25, 2025 | 4.12 | 4.1 | 4.1 | 4.22 | 4.06 | 36,600 |
| June 24, 2025 | 4.11 | 4.12 | 4.12 | 4.28 | 4.06 | 42,300 |
| June 23, 2025 | 4.22 | 4.1 | 4.1 | 4.29 | 4.1 | 60,800 |
| June 20, 2025 | 4.4 | 4.28 | 4.28 | 4.4 | 4.21 | 64,161 |
| June 18, 2025 | 4.25 | 4.37 | 4.37 | 4.38 | 4.12 | 143,155 |
| June 17, 2025 | 4.49 | 4.23 | 4.23 | 4.49 | 4.16 | 64,904 |
| June 16, 2025 | 4.2 | 4.42 | 4.42 | 4.62 | 4.11 | 148,284 |
| June 13, 2025 | 4.03 | 4.1 | 4.1 | 4.25 | 4.02 | 70,856 |
| June 12, 2025 | 4.15 | 4.08 | 4.08 | 4.22 | 4.01 | 56,965 |
| June 11, 2025 | 4.29 | 4.2 | 4.2 | 4.38 | 4.11 | 62,754 |
| June 10, 2025 | 4.25 | 4.26 | 4.26 | 4.43 | 4.22 | 84,428 |
| June 09, 2025 | 4.3 | 4.22 | 4.22 | 4.33 | 3.97 | 52,802 |
| June 06, 2025 | 4.43 | 4.25 | 4.25 | 4.46 | 4.2 | 84,900 |
| June 05, 2025 | 4 | 4.33 | 4.33 | 4.49 | 3.95 | 128,047 |
| June 04, 2025 | 4 | 4.02 | 4.02 | 4.14 | 3.86 | 112,660 |
| June 03, 2025 | 4.62 | 3.92 | 3.92 | 4.7 | 3.82 | 391,714 |
| June 02, 2025 | 3.15 | 4.9 | 4.9 | 4.95 | 3.15 | 912,636 |
| May 30, 2025 | 2.73 | 3.19 | 3.19 | 3.25 | 2.67 | 189,800 |
| May 29, 2025 | 2.75 | 2.74 | 2.74 | 2.76 | 2.6 | 50,738 |
| May 28, 2025 | 2.74 | 2.64 | 2.64 | 2.74 | 2.53 | 86,230 |
| May 27, 2025 | 2.48 | 2.62 | 2.62 | 2.69 | 2.36 | 117,700 |
| May 23, 2025 | 2.41 | 2.37 | 2.37 | 2.44 | 2.28 | 157,240 |
| May 22, 2025 | 2.5 | 2.45 | 2.45 | 2.55 | 2.4 | 129,403 |
| May 21, 2025 | 2.64 | 2.5 | 2.5 | 2.72 | 2.4 | 102,518 |
| May 20, 2025 | 2.66 | 2.6 | 2.6 | 2.9 | 2.57 | 96,186 |
| May 19, 2025 | 2.63 | 2.63 | 2.63 | 2.68 | 2.59 | 42,632 |
| May 16, 2025 | 2.53 | 2.57 | 2.57 | 2.62 | 2.53 | 31,500 |
| May 15, 2025 | 2.66 | 2.58 | 2.58 | 2.66 | 2.52 | 31,945 |
| May 14, 2025 | 2.73 | 2.66 | 2.66 | 2.73 | 2.56 | 44,500 |
| May 13, 2025 | 2.74 | 2.64 | 2.64 | 2.79 | 2.56 | 100,557 |
| May 12, 2025 | 2.76 | 2.72 | 2.72 | 2.8 | 2.6 | 56,003 |
| May 09, 2025 | 2.6 | 2.63 | 2.63 | 2.9 | 2.59 | 107,625 |
| May 08, 2025 | 2.74 | 2.58 | 2.58 | 2.74 | 2.55 | 54,346 |
| May 07, 2025 | 2.9 | 2.55 | 2.55 | 2.91 | 2.55 | 171,985 |
| May 06, 2025 | 2.92 | 2.85 | 2.85 | 2.93 | 2.8 | 20,672 |
| May 05, 2025 | 3 | 2.91 | 2.91 | 3.08 | 2.85 | 40,700 |
| May 02, 2025 | 3.01 | 2.98 | 2.98 | 3.05 | 2.97 | 26,630 |
| May 01, 2025 | 3 | 2.96 | 2.96 | 3.01 | 2.95 | 18,431 |
| April 30, 2025 | 2.98 | 2.97 | 2.97 | 3.04 | 2.91 | 39,682 |
| April 29, 2025 | 2.96 | 3.04 | 3.04 | 3.13 | 2.96 | 41,100 |
| April 28, 2025 | 3 | 3.03 | 3.03 | 3.04 | 2.91 | 35,037 |
| April 25, 2025 | 3.15 | 3 | 3 | 3.15 | 2.93 | 94,236 |
| April 24, 2025 | 2.91 | 3.17 | 3.17 | 3.49 | 2.89 | 414,900 |
| April 23, 2025 | 3.12 | 2.83 | 2.83 | 3.15 | 2.83 | 54,213 |
| April 22, 2025 | 3 | 2.98 | 2.98 | 3.08 | 2.95 | 43,777 |
| April 21, 2025 | 3 | 3.02 | 3.02 | 3.08 | 2.9 | 60,120 |
| April 17, 2025 | 3.04 | 3 | 3 | 3.04 | 2.88 | 15,352 |
| April 16, 2025 | 3.12 | 3.02 | 3.02 | 3.13 | 2.76 | 58,095 |
| April 15, 2025 | 3.06 | 3.07 | 3.07 | 3.18 | 2.99 | 19,171 |
| April 14, 2025 | 3.1 | 3.08 | 3.08 | 3.17 | 3 | 31,977 |
| April 11, 2025 | 3.02 | 3.03 | 3.03 | 3.15 | 2.98 | 14,339 |
| April 10, 2025 | 3.1 | 3.04 | 3.04 | 3.11 | 2.92 | 23,400 |
| April 09, 2025 | 2.95 | 3 | 3 | 3.12 | 2.81 | 80,450 |
| April 08, 2025 | 2.75 | 2.86 | 2.86 | 3.2 | 2.75 | 115,329 |
| April 07, 2025 | 2.65 | 2.66 | 2.66 | 2.75 | 2.6 | 24,599 |
| April 04, 2025 | 2.94 | 2.69 | 2.69 | 3.04 | 2.69 | 34,383 |