3.40
+0.005(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.38 | 284,729 |
| August 14, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 423,900 |
| August 13, 2025 | 3.3 | 3.4 | 3.4 | 3.41 | 3.28 | 539,121 |
| August 12, 2025 | 3.27 | 3.3 | 3.3 | 3.3 | 3.24 | 391,577 |
| August 11, 2025 | 3.26 | 3.25 | 3.25 | 3.31 | 3.24 | 214,571 |
| August 08, 2025 | 3.32 | 3.29 | 3.29 | 3.35 | 3.28 | 410,003 |
| August 07, 2025 | 3.32 | 3.31 | 3.31 | 3.34 | 3.29 | 471,200 |
| August 06, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.27 | 823,700 |
| August 05, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.22 | 844,900 |
| August 04, 2025 | 3.22 | 3.21 | 3.21 | 3.27 | 3.2 | 638,503 |
| August 01, 2025 | 3.17 | 3.18 | 3.18 | 3.22 | 3.13 | 493,900 |
| July 31, 2025 | 3.13 | 3.18 | 3.18 | 3.2 | 3.12 | 922,906 |
| July 30, 2025 | 3.13 | 3.12 | 3.12 | 3.18 | 3.1 | 537,000 |
| July 29, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.13 | 662,812 |
| July 28, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.17 | 647,915 |
| July 25, 2025 | 3.3 | 3.26 | 3.26 | 3.33 | 3.26 | 293,505 |
| July 24, 2025 | 3.26 | 3.29 | 3.29 | 3.31 | 3.26 | 1.04M |
| July 23, 2025 | 3.32 | 3.27 | 3.27 | 3.33 | 3.27 | 736,003 |
| July 22, 2025 | 3.34 | 3.32 | 3.32 | 3.39 | 3.31 | 427,282 |
| July 21, 2025 | 3.43 | 3.37 | 3.37 | 3.45 | 3.36 | 462,300 |
| July 18, 2025 | 3.33 | 3.38 | 3.38 | 3.39 | 3.32 | 1.13M |
| July 17, 2025 | 3.33 | 3.36 | 3.36 | 3.4 | 3.33 | 629,142 |
| July 16, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.32 | 240,618 |
| July 15, 2025 | 3.37 | 3.34 | 3.34 | 3.41 | 3.31 | 1.19M |
| July 14, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.34 | 762,300 |
| July 11, 2025 | 3.48 | 3.41 | 3.41 | 3.52 | 3.4 | 646,123 |
| July 10, 2025 | 3.51 | 3.51 | 3.51 | 3.53 | 3.49 | 488,518 |
| July 09, 2025 | 3.54 | 3.5 | 3.5 | 3.55 | 3.5 | 561,328 |
| July 08, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.48 | 1.17M |
| July 07, 2025 | 3.6 | 3.53 | 3.53 | 3.63 | 3.51 | 855,404 |
| July 03, 2025 | 3.64 | 3.64 | 3.64 | 3.67 | 3.62 | 287,600 |
| July 02, 2025 | 3.63 | 3.65 | 3.65 | 3.68 | 3.6 | 744,738 |
| July 01, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.56 | 970,600 |
| June 30, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.55 | 491,934 |
| June 27, 2025 | 3.65 | 3.61 | 3.61 | 3.66 | 3.6 | 275,900 |
| June 26, 2025 | 3.59 | 3.65 | 3.65 | 3.67 | 3.57 | 537,296 |
| June 25, 2025 | 3.61 | 3.55 | 3.55 | 3.63 | 3.53 | 947,900 |
| June 24, 2025 | 3.56 | 3.6 | 3.6 | 3.64 | 3.56 | 860,632 |
| June 23, 2025 | 3.53 | 3.56 | 3.56 | 3.59 | 3.5 | 1.18M |
| June 20, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.51 | 936,100 |
| June 18, 2025 | 3.54 | 3.54 | 3.55 | 3.58 | 3.51 | 669,337 |
| June 17, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.51 | 586,423 |
| June 16, 2025 | 3.65 | 3.6 | 3.6 | 3.71 | 3.59 | 1.59M |
| June 13, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.58 | 1.74M |
| June 12, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.67 | 633,400 |
| June 11, 2025 | 3.55 | 3.7 | 3.7 | 3.7 | 3.55 | 693,700 |
| June 10, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.51 | 2.26M |
| June 09, 2025 | 3.56 | 3.5 | 3.5 | 3.57 | 3.47 | 2.02M |
| June 06, 2025 | 3.59 | 3.55 | 3.55 | 3.6 | 3.53 | 1.41M |
| June 05, 2025 | 3.6 | 3.59 | 3.59 | 3.64 | 3.54 | 2.16M |
| June 04, 2025 | 3.54 | 3.58 | 3.58 | 3.62 | 3.54 | 1.72M |
| June 03, 2025 | 3.53 | 3.54 | 3.54 | 3.58 | 3.5 | 1.65M |
| June 02, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.52 | 1.94M |
| May 30, 2025 | 3.61 | 3.55 | 3.55 | 3.63 | 3.52 | 2.89M |
| May 29, 2025 | 3.64 | 3.64 | 3.64 | 3.7 | 3.59 | 1.4M |
| May 28, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.61 | 1.06M |
| May 27, 2025 | 3.7 | 3.66 | 3.66 | 3.82 | 3.62 | 2.39M |
| May 23, 2025 | 3.63 | 3.68 | 3.68 | 3.75 | 3.63 | 2.96M |
| May 22, 2025 | 3.64 | 3.67 | 3.67 | 3.7 | 3.6 | 915,537 |
| May 21, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.67 | 497,804 |