3.67
-0.09(-2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.7 | 3.76 | 3.76 | 3.78 | 3.68 | 43,217 |
| August 14, 2025 | 3.85 | 3.82 | 3.82 | 3.86 | 3.76 | 55,918 |
| August 13, 2025 | 3.75 | 3.81 | 3.81 | 3.86 | 3.74 | 67,371 |
| August 12, 2025 | 3.78 | 3.81 | 3.81 | 3.85 | 3.78 | 44,472 |
| August 11, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.77 | 55,700 |
| August 08, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 57,832 |
| August 07, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.78 | 50,826 |
| August 06, 2025 | 3.82 | 3.75 | 3.75 | 3.82 | 3.75 | 63,914 |
| August 05, 2025 | 3.87 | 3.88 | 3.88 | 3.88 | 3.83 | 19,727 |
| August 04, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.88 | 58,322 |
| August 01, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.95 | 29,400 |
| July 31, 2025 | 4.05 | 3.98 | 3.98 | 4.07 | 3.96 | 37,200 |
| July 30, 2025 | 4.31 | 4.17 | 4.17 | 4.31 | 4.15 | 26,509 |
| July 29, 2025 | 4.32 | 4.24 | 4.24 | 4.32 | 4.2 | 42,505 |
| July 28, 2025 | 4.41 | 4.26 | 4.26 | 4.42 | 4.25 | 86,000 |
| July 25, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.17 | 86,945 |
| July 24, 2025 | 4 | 4.05 | 4.05 | 4.07 | 4 | 94,695 |
| July 23, 2025 | 3.77 | 3.82 | 3.82 | 3.85 | 3.74 | 186,400 |
| July 22, 2025 | 3.7 | 3.72 | 3.72 | 3.74 | 3.66 | 111,218 |
| July 21, 2025 | 3.71 | 3.69 | 3.69 | 3.74 | 3.64 | 377,337 |
| July 18, 2025 | 4.36 | 4.26 | 4.26 | 4.36 | 4.26 | 38,500 |
| July 17, 2025 | 4.25 | 4.24 | 4.24 | 4.3 | 4.22 | 24,819 |
| July 16, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.16 | 35,000 |
| July 15, 2025 | 4.31 | 4.2 | 4.2 | 4.31 | 4.18 | 57,463 |
| July 14, 2025 | 4.04 | 4.12 | 4.12 | 4.14 | 4.04 | 62,900 |
| July 11, 2025 | 4.13 | 4.07 | 4.07 | 4.14 | 4.07 | 29,400 |
| July 10, 2025 | 4.19 | 4.17 | 4.17 | 4.22 | 4.16 | 22,004 |
| July 09, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 4.12 | 83,700 |
| July 08, 2025 | 4.16 | 4.21 | 4.21 | 4.22 | 4.16 | 55,681 |
| July 07, 2025 | 4.19 | 4.18 | 4.18 | 4.24 | 4.16 | 67,633 |
| July 03, 2025 | 4.33 | 4.2 | 4.2 | 4.34 | 4.18 | 62,000 |
| July 02, 2025 | 4.21 | 4.34 | 4.34 | 4.35 | 4.21 | 145,733 |
| July 01, 2025 | 4.19 | 4.22 | 4.22 | 4.29 | 4.16 | 174,770 |
| June 30, 2025 | 4.32 | 4.2 | 4.2 | 4.33 | 4.2 | 112,723 |
| June 27, 2025 | 4.23 | 4.16 | 4.16 | 4.24 | 4.15 | 79,000 |
| June 26, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.2 | 76,419 |
| June 25, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.12 | 42,681 |
| June 24, 2025 | 3.97 | 4.08 | 4.08 | 4.08 | 3.96 | 86,100 |
| June 23, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.73 | 32,855 |
| June 20, 2025 | 3.89 | 3.76 | 3.76 | 3.89 | 3.76 | 165,729 |
| June 18, 2025 | 3.92 | 3.97 | 3.97 | 4.04 | 3.88 | 266,106 |
| June 17, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 4.01 | 270,643 |
| June 16, 2025 | 4.14 | 4.13 | 4.13 | 4.22 | 4.06 | 397,300 |
| June 13, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.25 | 35,287 |
| June 12, 2025 | 4.38 | 4.44 | 4.44 | 4.44 | 4.36 | 49,239 |
| June 11, 2025 | 4.08 | 4.27 | 4.27 | 4.29 | 4.07 | 58,849 |
| June 10, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.06 | 39,046 |
| June 09, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.08 | 192,035 |
| June 06, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.01 | 35,221 |
| June 05, 2025 | 4.01 | 4.01 | 4.01 | 4.1 | 3.99 | 17,372 |
| June 04, 2025 | 4.1 | 4.1 | 4.1 | 4.15 | 4.08 | 223,941 |
| June 03, 2025 | 4 | 4.03 | 4.03 | 4.06 | 4 | 56,660 |
| June 02, 2025 | 3.89 | 3.98 | 3.98 | 4 | 3.84 | 47,800 |
| May 30, 2025 | 3.96 | 3.97 | 3.97 | 4.05 | 3.91 | 392,937 |
| May 29, 2025 | 3.97 | 3.78 | 3.78 | 3.97 | 3.78 | 168,327 |
| May 28, 2025 | 4.1 | 3.96 | 3.96 | 4.11 | 3.96 | 58,325 |
| May 27, 2025 | 4.43 | 4.28 | 4.28 | 4.48 | 4.22 | 148,713 |
| May 23, 2025 | 4.58 | 4.73 | 4.73 | 4.8 | 4.58 | 530,800 |
| May 22, 2025 | 3.84 | 4.03 | 4.03 | 4.07 | 3.84 | 153,406 |
| May 21, 2025 | 4.01 | 4.01 | 4.01 | 4.07 | 4 | 39,400 |
