3.70
-0.005(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.74 | 3.7 | 3.7 | 3.78 | 3.67 | 1.99M |
| August 14, 2025 | 3.71 | 3.76 | 3.76 | 3.77 | 3.66 | 973,299 |
| August 13, 2025 | 3.8 | 3.76 | 3.76 | 3.85 | 3.67 | 1.04M |
| August 12, 2025 | 3.65 | 3.81 | 3.81 | 3.83 | 3.6 | 810,833 |
| August 11, 2025 | 3.78 | 3.6 | 3.6 | 3.82 | 3.6 | 1.09M |
| August 08, 2025 | 3.74 | 3.75 | 3.75 | 3.82 | 3.62 | 1.16M |
| August 07, 2025 | 3.7 | 3.56 | 3.56 | 3.76 | 3.54 | 762,426 |
| August 06, 2025 | 3.68 | 3.65 | 3.65 | 3.77 | 3.65 | 365,402 |
| August 05, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.58 | 478,255 |
| August 04, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 456,559 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.71 | 3.58 | 713,241 |
| July 31, 2025 | 3.8 | 3.72 | 3.72 | 3.85 | 3.7 | 542,773 |
| July 30, 2025 | 3.91 | 3.83 | 3.83 | 3.93 | 3.8 | 613,968 |
| July 29, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.84 | 579,704 |
| July 28, 2025 | 3.79 | 3.88 | 3.88 | 3.9 | 3.79 | 642,600 |
| July 25, 2025 | 3.83 | 3.76 | 3.76 | 3.84 | 3.75 | 379,500 |
| July 24, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.73 | 481,700 |
| July 23, 2025 | 3.65 | 3.78 | 3.78 | 3.8 | 3.59 | 756,388 |
| July 22, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.54 | 691,100 |
| July 21, 2025 | 3.59 | 3.53 | 3.53 | 3.63 | 3.53 | 919,703 |
| July 18, 2025 | 3.65 | 3.55 | 3.55 | 3.67 | 3.55 | 1.06M |
| July 17, 2025 | 3.56 | 3.61 | 3.61 | 3.65 | 3.54 | 697,471 |
| July 16, 2025 | 3.62 | 3.58 | 3.58 | 3.64 | 3.56 | 1.11M |
| July 15, 2025 | 3.75 | 3.6 | 3.6 | 3.78 | 3.6 | 998,007 |
| July 14, 2025 | 3.88 | 3.75 | 3.75 | 3.88 | 3.75 | 1.16M |
| July 11, 2025 | 3.86 | 3.91 | 3.91 | 3.94 | 3.83 | 805,814 |
| July 10, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.73 | 667,965 |
| July 09, 2025 | 3.96 | 3.81 | 3.81 | 3.96 | 3.78 | 2M |
| July 08, 2025 | 3.84 | 3.97 | 3.97 | 4.01 | 3.83 | 665,200 |
| July 07, 2025 | 3.84 | 3.83 | 3.83 | 3.95 | 3.76 | 796,742 |
| July 03, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.83 | 394,740 |
| July 02, 2025 | 3.77 | 3.88 | 3.88 | 3.91 | 3.71 | 578,500 |
| July 01, 2025 | 3.61 | 3.71 | 3.71 | 3.78 | 3.54 | 736,089 |
| June 30, 2025 | 3.71 | 3.61 | 3.61 | 3.71 | 3.61 | 731,606 |
| June 27, 2025 | 3.72 | 3.73 | 3.73 | 3.78 | 3.68 | 1.81M |
| June 26, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.63 | 665,300 |
| June 25, 2025 | 3.7 | 3.64 | 3.64 | 3.71 | 3.62 | 898,116 |
| June 24, 2025 | 3.62 | 3.72 | 3.72 | 3.76 | 3.62 | 1.26M |
| June 23, 2025 | 3.87 | 3.71 | 3.71 | 3.94 | 3.68 | 942,427 |
| June 20, 2025 | 3.96 | 3.83 | 3.83 | 3.96 | 3.82 | 882,200 |
| June 18, 2025 | 3.94 | 3.92 | 3.92 | 4.04 | 3.9 | 1.08M |
| June 17, 2025 | 3.84 | 3.95 | 3.95 | 4 | 3.8 | 856,700 |
| June 16, 2025 | 3.86 | 3.83 | 3.83 | 3.95 | 3.79 | 1.05M |
| June 13, 2025 | 3.91 | 3.84 | 3.84 | 3.94 | 3.75 | 1.43M |
| June 12, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.69 | 732,435 |
| June 11, 2025 | 3.71 | 3.79 | 3.79 | 3.81 | 3.67 | 1.03M |
| June 10, 2025 | 3.59 | 3.66 | 3.66 | 3.74 | 3.58 | 1.19M |
| June 09, 2025 | 3.46 | 3.56 | 3.56 | 3.62 | 3.43 | 929,668 |
| June 06, 2025 | 3.42 | 3.44 | 3.44 | 3.52 | 3.4 | 975,556 |
| June 05, 2025 | 3.34 | 3.36 | 3.36 | 3.42 | 3.3 | 1.03M |
| June 04, 2025 | 3.37 | 3.33 | 3.33 | 3.49 | 3.32 | 807,355 |
| June 03, 2025 | 3.26 | 3.39 | 3.39 | 3.43 | 3.22 | 1.03M |
| June 02, 2025 | 3.2 | 3.25 | 3.25 | 3.32 | 3.19 | 1.1M |
| May 30, 2025 | 3.22 | 3.17 | 3.17 | 3.23 | 3.16 | 3.52M |
| May 29, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.21 | 906,538 |
| May 28, 2025 | 3.3 | 3.25 | 3.25 | 3.33 | 3.25 | 860,100 |
| May 27, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.2 | 1.33M |
| May 23, 2025 | 3.16 | 3.21 | 3.21 | 3.24 | 3.14 | 1.07M |
| May 22, 2025 | 3.29 | 3.26 | 3.2 | 3.3 | 3.21 | 1.09M |
| May 21, 2025 | 3.34 | 3.29 | 3.29 | 3.37 | 3.29 | 819,293 |