3.95
+0.005(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.94 | 244,848 |
| August 14, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.95 | 300,100 |
| August 13, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.96 | 183,100 |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.94 | 356,800 |
| August 11, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.95 | 185,500 |
| August 08, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.95 | 205,685 |
| August 07, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.96 | 208,500 |
| August 06, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 178,324 |
| August 05, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.95 | 198,200 |
| August 04, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 261,716 |
| August 01, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.94 | 275,200 |
| July 31, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.94 | 313,318 |
| July 30, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.94 | 211,222 |
| July 29, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 75,148 |
| July 28, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.95 | 338,208 |
| July 25, 2025 | 4 | 3.99 | 3.99 | 4 | 3.97 | 187,504 |
| July 24, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.97 | 122,300 |
| July 23, 2025 | 4.01 | 4.01 | 3.97 | 4.01 | 3.99 | 312,700 |
| July 22, 2025 | 4 | 4 | 3.96 | 4.03 | 4 | 215,693 |
| July 21, 2025 | 4 | 4.02 | 3.98 | 4.03 | 3.99 | 338,300 |
| July 18, 2025 | 4 | 3.99 | 3.95 | 4.01 | 3.97 | 655,500 |
| July 17, 2025 | 4.03 | 4 | 3.96 | 4.03 | 4 | 423,939 |
| July 16, 2025 | 4.02 | 4.03 | 3.99 | 4.03 | 4 | 323,100 |
| July 15, 2025 | 4.02 | 4.01 | 3.97 | 4.03 | 4.01 | 228,400 |
| July 14, 2025 | 4.01 | 4.03 | 3.99 | 4.03 | 4 | 387,900 |
| July 11, 2025 | 4 | 4 | 3.96 | 4.01 | 3.99 | 149,500 |
| July 10, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.99 | 209,701 |
| July 09, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4 | 213,805 |
| July 08, 2025 | 4 | 4 | 4 | 4.03 | 3.99 | 150,132 |
| July 07, 2025 | 4 | 4 | 4 | 4.01 | 3.97 | 214,200 |
| July 03, 2025 | 4.01 | 4 | 4 | 4.01 | 3.98 | 308,700 |
| July 02, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.98 | 283,300 |
| July 01, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 260,900 |
| June 30, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.94 | 353,641 |
| June 27, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.93 | 511,930 |
| June 26, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.92 | 128,800 |
| June 25, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.91 | 143,200 |
| June 24, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.9 | 168,500 |
| June 23, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.88 | 257,336 |
| June 20, 2025 | 3.93 | 3.93 | 3.89 | 3.94 | 3.92 | 191,400 |
| June 18, 2025 | 3.93 | 3.92 | 3.88 | 3.93 | 3.91 | 331,400 |
| June 17, 2025 | 3.91 | 3.93 | 3.89 | 3.93 | 3.9 | 728,712 |
| June 16, 2025 | 3.91 | 3.9 | 3.86 | 3.92 | 3.9 | 259,600 |
| June 13, 2025 | 3.89 | 3.9 | 3.86 | 3.91 | 3.88 | 251,309 |
| June 12, 2025 | 3.89 | 3.89 | 3.85 | 3.91 | 3.88 | 254,301 |
| June 11, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.88 | 166,400 |
| June 10, 2025 | 3.89 | 3.88 | 3.84 | 3.89 | 3.87 | 298,100 |
| June 09, 2025 | 3.88 | 3.88 | 3.84 | 3.89 | 3.87 | 148,800 |
| June 06, 2025 | 3.89 | 3.87 | 3.84 | 3.89 | 3.86 | 320,200 |
| June 05, 2025 | 3.9 | 3.88 | 3.84 | 3.91 | 3.86 | 484,431 |
| June 04, 2025 | 3.9 | 3.89 | 3.85 | 3.92 | 3.88 | 199,100 |
| June 03, 2025 | 3.9 | 3.88 | 3.84 | 3.9 | 3.88 | 451,100 |
| June 02, 2025 | 3.87 | 3.9 | 3.86 | 3.9 | 3.87 | 407,100 |
| May 30, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.85 | 272,240 |
| May 29, 2025 | 3.85 | 3.86 | 3.83 | 3.87 | 3.84 | 284,200 |
| May 28, 2025 | 3.85 | 3.86 | 3.83 | 3.86 | 3.84 | 177,214 |
| May 27, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.82 | 260,881 |
| May 23, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.81 | 179,760 |
| May 22, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.79 | 303,900 |
| May 21, 2025 | 3.87 | 3.84 | 3.8 | 3.9 | 3.84 | 372,400 |