3.90
-0.11(-2.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.01 | 4.01 | 4.01 | 4.16 | 3.98 | 21,016 |
| September 04, 2025 | 4.08 | 4.07 | 4.07 | 4.15 | 3.99 | 22,637 |
| September 03, 2025 | 4.17 | 4.1 | 4.1 | 4.29 | 4.1 | 12,513 |
| September 02, 2025 | 4.28 | 4.17 | 4.17 | 4.32 | 4.17 | 5,300 |
| August 29, 2025 | 4.42 | 4.32 | 4.32 | 4.42 | 4.2 | 8,549 |
| August 28, 2025 | 4.28 | 4.17 | 4.17 | 4.28 | 4.13 | 2,750 |
| August 27, 2025 | 4.15 | 4.28 | 4.28 | 4.3 | 4.04 | 15,500 |
| August 26, 2025 | 3.88 | 4.19 | 4.19 | 4.34 | 3.88 | 25,647 |
| August 25, 2025 | 3.83 | 4.06 | 4.06 | 4.29 | 3.72 | 275,536 |
| August 22, 2025 | 3.74 | 4 | 4 | 4 | 3.52 | 20,829 |
| August 21, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.7 | 1,506 |
| August 20, 2025 | 3.77 | 3.76 | 3.76 | 3.83 | 3.71 | 5,500 |
| August 19, 2025 | 3.67 | 3.78 | 3.78 | 3.9 | 3.47 | 24,742 |
| August 18, 2025 | 3.64 | 3.76 | 3.76 | 3.8 | 3.62 | 15,900 |
| August 15, 2025 | 3.78 | 3.63 | 3.63 | 3.85 | 3.63 | 13,200 |
| August 14, 2025 | 3.65 | 3.75 | 3.75 | 3.87 | 3.6 | 30,416 |
| August 13, 2025 | 3.54 | 3.62 | 3.62 | 3.73 | 3.41 | 64,433 |
| August 12, 2025 | 3.36 | 3.6 | 3.6 | 3.81 | 3.26 | 51,399 |
| August 11, 2025 | 3.77 | 3.36 | 3.36 | 3.77 | 3.34 | 45,101 |
| August 08, 2025 | 4.2 | 3.89 | 3.89 | 4.61 | 3.6 | 246,580 |
| August 07, 2025 | 4.12 | 4.19 | 4.19 | 4.4 | 4.12 | 67,976 |
| August 06, 2025 | 4.31 | 4.13 | 4.13 | 4.38 | 4.08 | 16,934 |
| August 05, 2025 | 4.17 | 4.44 | 4.44 | 4.59 | 3.81 | 51,900 |
| August 04, 2025 | 3.89 | 3.96 | 3.96 | 4.44 | 3.66 | 23,521 |
| August 01, 2025 | 4.63 | 3.95 | 3.95 | 4.89 | 3.8 | 335,948 |
| July 31, 2025 | 3.96 | 4.5 | 4.5 | 4.84 | 3.81 | 127,837 |
| July 30, 2025 | 3.45 | 3.95 | 3.95 | 4.04 | 3.45 | 19,820 |
| July 29, 2025 | 3.65 | 3.55 | 3.55 | 3.7 | 3.45 | 19,760 |
| July 28, 2025 | 3.95 | 3.67 | 3.67 | 4.05 | 3.5 | 4,440 |
| July 25, 2025 | 4.1 | 3.8 | 3.8 | 4.1 | 3.67 | 5,131 |
| July 24, 2025 | 4.22 | 3.9 | 3.9 | 4.25 | 3.9 | 8,540 |
| July 23, 2025 | 4.07 | 4.13 | 4.13 | 4.3 | 3.9 | 14,364 |
| July 22, 2025 | 3.99 | 3.97 | 3.97 | 4.2 | 3.85 | 11,724 |
| July 21, 2025 | 4.36 | 4.05 | 4.05 | 4.45 | 3.95 | 23,280 |
| July 18, 2025 | 0.99 | 0.92 | 0.92 | 1.01 | 0.81 | 221,106 |
| July 17, 2025 | 0.92 | 0.98 | 0.98 | 1.1 | 0.91 | 682,200 |
| July 16, 2025 | 0.7 | 0.85 | 0.85 | 0.9 | 0.68 | 436,729 |
| July 15, 2025 | 0.7 | 0.66 | 0.66 | 0.72 | 0.64 | 154,607 |
| July 14, 2025 | 0.67 | 0.71 | 0.71 | 0.74 | 0.66 | 127,344 |
| July 11, 2025 | 0.74 | 0.66 | 0.66 | 0.75 | 0.65 | 80,200 |
| July 10, 2025 | 0.77 | 0.74 | 0.74 | 0.79 | 0.72 | 64,547 |
| July 09, 2025 | 0.85 | 0.77 | 0.77 | 0.87 | 0.75 | 117,443 |
| July 08, 2025 | 0.72 | 0.82 | 0.82 | 0.87 | 0.69 | 545,300 |
| July 07, 2025 | 0.65 | 0.71 | 0.71 | 0.77 | 0.64 | 389,900 |
| July 03, 2025 | 0.66 | 0.66 | 0.66 | 0.7 | 0.66 | 86,920 |
| July 02, 2025 | 0.71 | 0.67 | 0.67 | 0.71 | 0.64 | 104,300 |
| July 01, 2025 | 0.66 | 0.69 | 0.69 | 0.71 | 0.65 | 114,535 |
| June 30, 2025 | 0.57 | 0.65 | 0.65 | 0.67 | 0.57 | 501,600 |
| June 27, 2025 | 0.63 | 0.57 | 0.57 | 0.66 | 0.57 | 199,548 |
| June 26, 2025 | 0.62 | 0.63 | 0.63 | 0.67 | 0.57 | 138,849 |
| June 25, 2025 | 0.58 | 0.58 | 0.58 | 0.59 | 0.57 | 32,600 |
| June 24, 2025 | 0.57 | 0.57 | 0.57 | 0.59 | 0.56 | 134,714 |
| June 23, 2025 | 0.66 | 0.59 | 0.59 | 0.7 | 0.56 | 240,524 |
| June 20, 2025 | 0.68 | 0.73 | 0.73 | 0.85 | 0.68 | 136,400 |
| June 18, 2025 | 0.67 | 0.71 | 0.71 | 0.72 | 0.66 | 53,618 |
| June 17, 2025 | 0.7 | 0.69 | 0.69 | 0.7 | 0.67 | 44,948 |
| June 16, 2025 | 0.67 | 0.7 | 0.7 | 0.73 | 0.67 | 156,837 |
| June 13, 2025 | 0.65 | 0.66 | 0.66 | 0.66 | 0.62 | 88,900 |
| June 12, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.64 | 57,032 |
| June 11, 2025 | 0.63 | 0.68 | 0.68 | 0.71 | 0.61 | 81,423 |