3.25
-0.06(-1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.23 | 960,836 |
| August 15, 2025 | 3.3 | 3.31 | 3.31 | 3.43 | 3.28 | 784,026 |
| August 14, 2025 | 3.43 | 3.3 | 3.3 | 3.47 | 3.3 | 1.3M |
| August 13, 2025 | 3.6 | 3.46 | 3.46 | 3.64 | 3.42 | 1.22M |
| August 12, 2025 | 3.31 | 3.46 | 3.46 | 3.63 | 3.28 | 2.92M |
| August 11, 2025 | 3.21 | 3.31 | 3.31 | 3.34 | 3.14 | 1.75M |
| August 08, 2025 | 3.31 | 3.22 | 3.22 | 3.36 | 3.17 | 1.25M |
| August 07, 2025 | 3.45 | 3.28 | 3.28 | 3.48 | 3.26 | 1.3M |
| August 06, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.34 | 623,000 |
| August 05, 2025 | 3.56 | 3.4 | 3.4 | 3.56 | 3.38 | 1.6M |
| August 04, 2025 | 3.47 | 3.52 | 3.52 | 3.53 | 3.43 | 1.04M |
| August 01, 2025 | 3.2 | 3.44 | 3.44 | 3.47 | 3.19 | 1.52M |
| July 31, 2025 | 3.29 | 3.36 | 3.36 | 3.44 | 3.23 | 1.9M |
| July 30, 2025 | 3.59 | 3.33 | 3.33 | 3.6 | 3.29 | 2.04M |
| July 29, 2025 | 3.63 | 3.66 | 3.66 | 3.88 | 3.63 | 2.3M |
| July 28, 2025 | 3.56 | 3.64 | 3.64 | 3.7 | 3.56 | 1.6M |
| July 25, 2025 | 3.66 | 3.54 | 3.54 | 3.66 | 3.51 | 1.36M |
| July 24, 2025 | 3.66 | 3.67 | 3.67 | 3.72 | 3.5 | 2.48M |
| July 23, 2025 | 3.76 | 3.64 | 3.64 | 3.93 | 3.61 | 2.39M |
| July 22, 2025 | 3.76 | 3.7 | 3.7 | 3.8 | 3.49 | 5.44M |
| July 21, 2025 | 3.4 | 3.89 | 3.89 | 4 | 3.35 | 12.12M |
| July 18, 2025 | 3.3 | 3.34 | 3.34 | 3.55 | 3.3 | 5.53M |
| July 17, 2025 | 3.11 | 3.25 | 3.25 | 3.33 | 3.05 | 4.97M |
| July 16, 2025 | 3.11 | 3.06 | 3.06 | 3.12 | 2.91 | 4.21M |
| July 15, 2025 | 2.84 | 2.91 | 2.91 | 2.94 | 2.76 | 5.83M |
| July 14, 2025 | 2.56 | 2.64 | 2.64 | 2.64 | 2.56 | 2.1M |
| July 11, 2025 | 2.55 | 2.55 | 2.55 | 2.58 | 2.53 | 476,900 |
| July 10, 2025 | 2.49 | 2.55 | 2.55 | 2.6 | 2.47 | 1.77M |
| July 09, 2025 | 2.49 | 2.49 | 2.49 | 2.5 | 2.45 | 802,700 |
| July 08, 2025 | 2.44 | 2.47 | 2.47 | 2.54 | 2.44 | 1.24M |
| July 07, 2025 | 2.5 | 2.43 | 2.43 | 2.5 | 2.41 | 1.24M |
| July 03, 2025 | 2.46 | 2.47 | 2.47 | 2.58 | 2.46 | 3.7M |
| July 02, 2025 | 2.37 | 2.44 | 2.44 | 2.65 | 2.3 | 5.78M |
| July 01, 2025 | 2.22 | 2.32 | 2.32 | 2.42 | 2.21 | 9.76M |
| June 30, 2025 | 3.55 | 3.52 | 2.09 | 3.63 | 3.48 | 5.28M |
| June 27, 2025 | 3.65 | 3.6 | 2.14 | 3.68 | 3.56 | 2.15M |
| June 26, 2025 | 3.7 | 3.72 | 2.21 | 3.76 | 3.65 | 1.25M |
| June 25, 2025 | 3.77 | 3.7 | 2.2 | 3.79 | 3.7 | 874,871 |
| June 24, 2025 | 3.72 | 3.76 | 2.23 | 3.8 | 3.71 | 1.12M |
| June 23, 2025 | 3.71 | 3.72 | 2.21 | 3.73 | 3.63 | 985,100 |
| June 20, 2025 | 3.88 | 3.7 | 2.2 | 3.88 | 3.53 | 4.49M |
| June 18, 2025 | 3.71 | 3.87 | 2.3 | 4.14 | 3.67 | 8.32M |
| June 17, 2025 | 3.9 | 3.75 | 2.23 | 3.95 | 3.74 | 2.67M |
| June 16, 2025 | 3.99 | 3.99 | 2.37 | 4 | 3.91 | 1.62M |
| June 13, 2025 | 3.95 | 3.9 | 2.32 | 3.98 | 3.86 | 1.34M |
| June 12, 2025 | 4.04 | 3.99 | 2.37 | 4.04 | 3.95 | 1.11M |
| June 11, 2025 | 4.1 | 4.09 | 2.43 | 4.13 | 4.06 | 978,600 |
| June 10, 2025 | 4.1 | 4.08 | 2.42 | 4.12 | 4 | 844,289 |
| June 09, 2025 | 4 | 4.1 | 2.43 | 4.13 | 3.99 | 1.26M |
| June 06, 2025 | 3.94 | 3.98 | 2.36 | 4 | 3.94 | 616,565 |
| June 05, 2025 | 3.94 | 3.96 | 2.35 | 4 | 3.92 | 790,080 |
| June 04, 2025 | 3.85 | 3.92 | 2.33 | 3.94 | 3.81 | 822,518 |
| June 03, 2025 | 3.88 | 3.81 | 2.26 | 3.88 | 3.8 | 483,534 |
| June 02, 2025 | 3.77 | 3.83 | 2.27 | 3.86 | 3.76 | 452,809 |
| May 30, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.67 | 1.08M |
| May 29, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.77 | 788,600 |
| May 28, 2025 | 3.65 | 3.86 | 3.86 | 3.9 | 3.65 | 1.84M |
| May 27, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.6 | 599,100 |
| May 23, 2025 | 3.6 | 3.65 | 3.65 | 3.68 | 3.58 | 713,300 |
| May 22, 2025 | 3.63 | 3.64 | 3.64 | 3.68 | 3.55 | 683,417 |