4.02
+0.03(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 3.96 | 4.02 | 4.02 | 4.05 | 3.96 | 170,700 |
August 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 7,515 |
August 20, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.91 | 54,300 |
August 19, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 60,700 |
August 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | 85,700 |
August 15, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.98 | 55,347 |
August 14, 2025 | 4 | 4 | 4 | 4 | 3.97 | 95,500 |
August 13, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.96 | 82,958 |
August 12, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.91 | 84,800 |
August 11, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.93 | 49,900 |
August 08, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.92 | 52,918 |
August 07, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.92 | 35,500 |
August 06, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 24,728 |
August 05, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.89 | 61,900 |
August 04, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.9 | 25,200 |
August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 43,000 |
July 31, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.9 | 63,818 |
July 30, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.89 | 51,537 |
July 29, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.9 | 50,628 |
July 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 38,500 |
July 25, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.91 | 53,056 |
July 24, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 21,563 |
July 23, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.89 | 61,719 |
July 22, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 57,600 |
July 21, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.89 | 126,700 |
July 18, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 108,200 |
July 17, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 91,782 |
July 16, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.83 | 38,462 |
July 15, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.84 | 28,111 |
July 14, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 35,819 |
July 11, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.85 | 46,200 |
July 10, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.84 | 62,900 |
July 09, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.81 | 25,457 |
July 08, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 32,314 |
July 07, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.8 | 41,600 |
July 03, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 48,053 |
July 02, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 40,398 |
July 01, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.8 | 49,617 |
June 30, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 70,000 |
June 27, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.78 | 60,600 |
June 26, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.78 | 16,503 |
June 25, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.76 | 30,969 |
June 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.73 | 74,689 |
June 23, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.74 | 108,200 |
June 20, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.7 | 78,400 |
June 18, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.69 | 8,300 |
June 17, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.69 | 11,482 |
June 16, 2025 | 3.71 | 3.72 | 3.72 | 3.75 | 3.67 | 147,119 |
June 13, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.66 | 78,314 |
June 12, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.81 | 84,802 |
June 11, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.81 | 75,040 |
June 10, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.8 | 47,300 |
June 09, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 88,681 |
June 06, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 62,003 |
June 05, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.75 | 40,626 |
June 04, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.72 | 41,636 |
June 03, 2025 | 3.71 | 3.72 | 3.72 | 3.74 | 3.68 | 73,450 |
June 02, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.68 | 47,118 |
May 30, 2025 | 3.69 | 3.7 | 3.7 | 3.7 | 3.67 | 21,234 |
May 29, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.63 | 53,800 |