3.69
-0.01(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.76 | 3.69 | 3.69 | 3.79 | 3.65 | 814,798 |
| August 21, 2025 | 3.62 | 3.7 | 3.7 | 3.73 | 3.6 | 306,478 |
| August 20, 2025 | 3.69 | 3.63 | 3.63 | 3.77 | 3.61 | 522,600 |
| August 19, 2025 | 3.78 | 3.69 | 3.69 | 3.84 | 3.67 | 707,339 |
| August 18, 2025 | 3.83 | 3.8 | 3.8 | 3.86 | 3.75 | 489,536 |
| August 15, 2025 | 3.78 | 3.82 | 3.82 | 3.84 | 3.76 | 403,102 |
| August 14, 2025 | 3.88 | 3.74 | 3.74 | 3.92 | 3.73 | 539,400 |
| August 13, 2025 | 3.8 | 3.92 | 3.92 | 3.93 | 3.79 | 960,700 |
| August 12, 2025 | 3.73 | 3.79 | 3.79 | 3.83 | 3.69 | 610,300 |
| August 11, 2025 | 3.65 | 3.73 | 3.73 | 3.8 | 3.63 | 536,411 |
| August 08, 2025 | 3.6 | 3.66 | 3.66 | 3.71 | 3.58 | 291,300 |
| August 07, 2025 | 3.56 | 3.64 | 3.64 | 3.71 | 3.56 | 397,500 |
| August 06, 2025 | 3.54 | 3.61 | 3.61 | 3.62 | 3.53 | 447,100 |
| August 05, 2025 | 3.54 | 3.55 | 3.55 | 3.61 | 3.54 | 476,954 |
| August 04, 2025 | 3.52 | 3.53 | 3.53 | 3.58 | 3.52 | 353,419 |
| August 01, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.45 | 508,530 |
| July 31, 2025 | 3.5 | 3.52 | 3.52 | 3.63 | 3.46 | 555,475 |
| July 30, 2025 | 3.61 | 3.47 | 3.47 | 3.65 | 3.45 | 653,716 |
| July 29, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.54 | 790,024 |
| July 28, 2025 | 3.57 | 3.63 | 3.63 | 3.66 | 3.55 | 547,827 |
| July 25, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.51 | 536,500 |
| July 24, 2025 | 3.76 | 3.6 | 3.6 | 3.79 | 3.6 | 715,300 |
| July 23, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.67 | 560,849 |
| July 22, 2025 | 3.73 | 3.7 | 3.7 | 3.8 | 3.64 | 641,028 |
| July 21, 2025 | 3.87 | 3.77 | 3.77 | 3.91 | 3.76 | 1.05M |
| July 18, 2025 | 3.82 | 3.82 | 3.82 | 3.92 | 3.8 | 652,947 |
| July 17, 2025 | 3.81 | 3.76 | 3.76 | 3.83 | 3.7 | 948,600 |
| July 16, 2025 | 3.98 | 3.84 | 3.84 | 3.98 | 3.81 | 811,300 |
| July 15, 2025 | 3.65 | 3.99 | 3.99 | 4.04 | 3.62 | 2.31M |
| July 14, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.55 | 274,301 |
| July 11, 2025 | 3.58 | 3.56 | 3.56 | 3.62 | 3.54 | 359,118 |
| July 10, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.57 | 274,032 |
| July 09, 2025 | 3.6 | 3.65 | 3.65 | 3.7 | 3.58 | 616,433 |
| July 08, 2025 | 3.5 | 3.6 | 3.6 | 3.65 | 3.46 | 905,146 |
| July 07, 2025 | 3.53 | 3.45 | 3.45 | 3.58 | 3.44 | 557,692 |
| July 03, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.51 | 506,907 |
| July 02, 2025 | 3.56 | 3.58 | 3.58 | 3.66 | 3.54 | 707,900 |
| July 01, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.55 | 701,041 |
| June 30, 2025 | 3.66 | 3.61 | 3.61 | 3.68 | 3.57 | 843,806 |
| June 27, 2025 | 3.71 | 3.67 | 3.67 | 3.71 | 3.62 | 621,500 |
| June 26, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.61 | 1.09M |
| June 25, 2025 | 3.78 | 3.75 | 3.75 | 3.84 | 3.72 | 923,625 |
| June 24, 2025 | 3.81 | 3.75 | 3.75 | 3.82 | 3.74 | 697,135 |
| June 23, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.62 | 1.72M |
| June 20, 2025 | 3.9 | 3.76 | 3.76 | 3.93 | 3.74 | 1.23M |
| June 18, 2025 | 3.89 | 3.93 | 3.93 | 3.98 | 3.89 | 889,200 |
| June 17, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.87 | 539,127 |
| June 16, 2025 | 3.97 | 3.89 | 3.89 | 3.97 | 3.89 | 692,900 |
| June 13, 2025 | 3.98 | 3.88 | 3.88 | 3.99 | 3.88 | 909,400 |
| June 12, 2025 | 3.98 | 3.99 | 3.99 | 4.05 | 3.97 | 615,646 |
| June 11, 2025 | 4.05 | 3.99 | 3.99 | 4.09 | 3.98 | 668,600 |
| June 10, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 602,100 |
| June 09, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4 | 856,400 |
| June 06, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.98 | 567,642 |
| June 05, 2025 | 4.07 | 4.01 | 4.01 | 4.13 | 4.01 | 973,345 |
| June 04, 2025 | 3.83 | 4.04 | 4.04 | 4.09 | 3.83 | 1.5M |
| June 03, 2025 | 3.79 | 3.82 | 3.82 | 3.84 | 3.77 | 318,611 |
| June 02, 2025 | 3.77 | 3.78 | 3.78 | 3.87 | 3.75 | 648,400 |
| May 30, 2025 | 3.77 | 3.81 | 3.81 | 3.82 | 3.64 | 907,100 |
| May 29, 2025 | 3.66 | 3.84 | 3.84 | 3.9 | 3.64 | 1.38M |