3.58
-0.02(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.69 | 3.6 | 3.6 | 3.78 | 3.5 | 10,789 |
| August 20, 2025 | 3.71 | 3.67 | 3.67 | 3.77 | 3.61 | 7,906 |
| August 19, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.53 | 15,000 |
| August 18, 2025 | 3.62 | 3.7 | 3.7 | 3.77 | 3.62 | 14,907 |
| August 15, 2025 | 4.21 | 3.86 | 3.86 | 4.21 | 3.5 | 48,200 |
| August 14, 2025 | 4.44 | 4.18 | 4.18 | 4.63 | 4.01 | 31,241 |
| August 13, 2025 | 4.49 | 4.21 | 4.21 | 4.85 | 4.13 | 23,256 |
| August 12, 2025 | 4 | 4.43 | 4.43 | 4.88 | 3.99 | 24,947 |
| August 11, 2025 | 3.9 | 3.98 | 3.98 | 4.06 | 3.89 | 6,500 |
| August 08, 2025 | 4.09 | 3.98 | 3.98 | 4.11 | 3.83 | 23,831 |
| August 07, 2025 | 4.25 | 4.13 | 4.13 | 4.58 | 4 | 18,014 |
| August 06, 2025 | 4.76 | 4.32 | 4.32 | 4.76 | 4.3 | 25,823 |
| August 05, 2025 | 5.49 | 4.67 | 4.67 | 5.49 | 4.6 | 24,000 |
| August 04, 2025 | 4.36 | 5.05 | 5.05 | 5.28 | 4.29 | 21,001 |
| August 01, 2025 | 4.91 | 4.49 | 4.49 | 5.03 | 4.43 | 44,414 |
| July 31, 2025 | 5.42 | 5.03 | 5.03 | 5.46 | 5.03 | 22,885 |
| July 30, 2025 | 6.4 | 5.42 | 5.42 | 6.4 | 5.11 | 59,700 |
| July 29, 2025 | 6.56 | 6.36 | 6.36 | 6.74 | 6.32 | 17,012 |
| July 28, 2025 | 6.58 | 6.5 | 6.5 | 6.64 | 6.5 | 23,411 |
| July 25, 2025 | 6.83 | 6.71 | 6.71 | 6.87 | 6.59 | 18,930 |
| July 24, 2025 | 7.12 | 6.87 | 6.87 | 7.29 | 6.87 | 36,126 |
| July 23, 2025 | 7.15 | 7.25 | 7.25 | 7.45 | 6.94 | 19,474 |
| July 22, 2025 | 6.34 | 7.2 | 7.2 | 7.45 | 6.15 | 120,446 |
| July 21, 2025 | 6.2 | 6.5 | 6.5 | 6.73 | 6.15 | 25,665 |
| July 18, 2025 | 6.58 | 6.21 | 6.21 | 6.74 | 6.01 | 48,648 |
| July 17, 2025 | 6.76 | 6.64 | 6.64 | 6.76 | 6.4 | 51,599 |
| July 16, 2025 | 7.08 | 6.76 | 6.76 | 7.08 | 6.7 | 32,300 |
| July 15, 2025 | 7.13 | 6.75 | 6.75 | 8.15 | 6.7 | 64,812 |
| July 14, 2025 | 6.49 | 7.66 | 7.66 | 7.8 | 6.49 | 70,541 |
| July 11, 2025 | 6.82 | 7.1 | 7.1 | 7.92 | 6.76 | 1.3M |
| July 10, 2025 | 6.53 | 7.05 | 7.05 | 7.12 | 6.26 | 1.89M |
| July 09, 2025 | 6.89 | 7.47 | 7.47 | 7.74 | 6.89 | 310,511 |
| July 08, 2025 | 6.65 | 7.35 | 7.35 | 7.57 | 6.65 | 570,571 |
| July 07, 2025 | 7.01 | 6.79 | 6.79 | 7.23 | 6.76 | 620,229 |
| July 03, 2025 | 6.99 | 7.21 | 7.21 | 7.42 | 6.99 | 208,235 |
| July 02, 2025 | 7.29 | 7.28 | 7.28 | 7.96 | 7.24 | 432,159 |
| July 01, 2025 | 7.24 | 7.29 | 7.29 | 7.53 | 7.02 | 393,839 |
| June 30, 2025 | 6.8 | 7.23 | 7.23 | 7.57 | 6.74 | 485,540 |
| June 27, 2025 | 6.66 | 6.74 | 6.74 | 7.26 | 6.66 | 499,618 |
| June 26, 2025 | 7.2 | 6.93 | 6.93 | 7.2 | 6.66 | 223,260 |
| June 25, 2025 | 7.15 | 7 | 7 | 7.15 | 6.82 | 476,331 |
| June 24, 2025 | 6.6 | 6.8 | 6.8 | 7.08 | 6.39 | 1.09M |
| June 23, 2025 | 6.65 | 6.58 | 6.58 | 6.79 | 6.12 | 1.01M |
| June 20, 2025 | 6.68 | 6.85 | 6.85 | 6.85 | 6.44 | 1.24M |
| June 18, 2025 | 6.53 | 6.96 | 6.96 | 7.19 | 6.12 | 18.78M |
| June 17, 2025 | 6.82 | 6.82 | 6.82 | 6.89 | 6.68 | 14.78M |
| June 16, 2025 | 7.03 | 7.14 | 7.14 | 7.28 | 6.61 | 501,538 |
| June 13, 2025 | 7.28 | 7.47 | 7.47 | 7.63 | 7.1 | 12,660 |
| June 12, 2025 | 7.22 | 7.5 | 7.5 | 9 | 7.22 | 66,157 |
| June 11, 2025 | 7.13 | 7.44 | 7.44 | 7.5 | 7.13 | 14,040 |
| June 10, 2025 | 7.09 | 7.02 | 7.02 | 7.62 | 6.92 | 29,773 |
| June 09, 2025 | 7.82 | 7.25 | 7.25 | 7.82 | 6.95 | 43,804 |
| June 06, 2025 | 8.1 | 7.68 | 7.68 | 8.1 | 7.56 | 272,711 |
| June 05, 2025 | 8.14 | 7.91 | 7.91 | 8.73 | 7.54 | 28,784 |
| June 04, 2025 | 8.1 | 8.34 | 8.34 | 8.7 | 8.1 | 33,230 |
| June 03, 2025 | 8.4 | 7.96 | 7.96 | 8.66 | 7.88 | 26,774 |
| June 02, 2025 | 8.1 | 8.39 | 8.39 | 8.7 | 7.85 | 20,920 |
| May 30, 2025 | 10.35 | 8.28 | 8.28 | 10.37 | 8.01 | 55,601 |
| May 29, 2025 | 9 | 9.17 | 9.17 | 11.34 | 8.65 | 477,533 |
| May 28, 2025 | 9.3 | 8.79 | 8.79 | 9.71 | 7.73 | 116,740 |