3.84
+0.087(+2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.72 | 585,087 |
| July 14, 2025 | 3.91 | 3.92 | 3.92 | 4.14 | 3.85 | 736,733 |
| July 11, 2025 | 3.71 | 3.92 | 3.92 | 3.99 | 3.65 | 1.15M |
| July 10, 2025 | 3.48 | 3.65 | 3.65 | 3.67 | 3.41 | 712,175 |
| July 09, 2025 | 3.17 | 3.48 | 3.48 | 3.5 | 3.17 | 684,744 |
| July 08, 2025 | 3.22 | 3.19 | 3.19 | 3.23 | 3.12 | 364,459 |
| July 07, 2025 | 3.11 | 3.2 | 3.2 | 3.2 | 2.93 | 683,300 |
| July 03, 2025 | 3.13 | 3.14 | 3.14 | 3.18 | 3.04 | 421,836 |
| July 02, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.08 | 556,808 |
| July 01, 2025 | 3.16 | 3.14 | 3.14 | 3.28 | 3.08 | 523,216 |
| June 30, 2025 | 3.11 | 3.13 | 3.13 | 3.18 | 3.02 | 436,286 |
| June 27, 2025 | 3.21 | 3.09 | 3.09 | 3.24 | 3.05 | 570,724 |
| June 26, 2025 | 3.29 | 3.21 | 3.21 | 3.37 | 3.17 | 691,900 |
| June 25, 2025 | 3.16 | 3.28 | 3.28 | 3.4 | 3.15 | 793,200 |
| June 24, 2025 | 3.2 | 3.19 | 3.19 | 3.29 | 3.03 | 862,400 |
| June 23, 2025 | 3.43 | 3.22 | 3.22 | 3.55 | 3.16 | 1.67M |
| June 20, 2025 | 3.17 | 3.35 | 3.35 | 3.44 | 3.07 | 1.54M |
| June 18, 2025 | 3.3 | 3.11 | 3.11 | 3.38 | 3.08 | 1.06M |
| June 17, 2025 | 3.06 | 3.15 | 3.15 | 3.25 | 3.01 | 711,067 |
| June 16, 2025 | 3.11 | 3.08 | 3.08 | 3.15 | 2.96 | 920,400 |
| June 13, 2025 | 3.41 | 3.1 | 3.1 | 3.42 | 3.08 | 1.02M |
| June 12, 2025 | 3.27 | 3.4 | 3.4 | 3.48 | 3.12 | 2.89M |
| June 11, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.12 | 258,700 |
| June 10, 2025 | 4.48 | 4.23 | 4.23 | 4.49 | 4.05 | 348,200 |
| June 09, 2025 | 4.34 | 4.41 | 4.41 | 4.7 | 4.3 | 413,533 |
| June 06, 2025 | 4.38 | 4.34 | 4.34 | 4.6 | 4.17 | 620,203 |
| June 05, 2025 | 3.79 | 4.12 | 4.12 | 4.34 | 3.76 | 673,393 |
| June 04, 2025 | 3.71 | 3.74 | 3.74 | 3.84 | 3.6 | 319,929 |
| June 03, 2025 | 3.48 | 3.69 | 3.69 | 3.71 | 3.41 | 493,000 |
| June 02, 2025 | 3.15 | 3.49 | 3.49 | 3.56 | 3.12 | 590,313 |
| May 30, 2025 | 3.01 | 3.06 | 3.06 | 3.1 | 3 | 109,405 |
| May 29, 2025 | 3 | 3.04 | 3.04 | 3.11 | 3 | 165,677 |
| May 28, 2025 | 3.05 | 2.98 | 2.98 | 3.09 | 2.95 | 209,546 |
| May 27, 2025 | 3.05 | 3.02 | 3.02 | 3.09 | 2.95 | 358,234 |
| May 23, 2025 | 3 | 3.1 | 3.1 | 3.15 | 2.89 | 243,232 |
| May 22, 2025 | 2.8 | 2.95 | 2.95 | 3.18 | 2.8 | 257,444 |
| May 21, 2025 | 2.86 | 2.84 | 2.84 | 2.86 | 2.71 | 260,534 |
| May 20, 2025 | 2.75 | 2.79 | 2.79 | 2.94 | 2.75 | 208,495 |
| May 19, 2025 | 2.91 | 2.76 | 2.76 | 2.98 | 2.71 | 195,945 |
| May 16, 2025 | 3 | 2.9 | 2.9 | 3.11 | 2.85 | 672,076 |
| May 15, 2025 | 3 | 3 | 3 | 3.07 | 2.95 | 225,300 |
| May 14, 2025 | 3.25 | 2.99 | 2.99 | 3.27 | 2.92 | 270,100 |
| May 13, 2025 | 3.35 | 3.27 | 3.28 | 3.39 | 3.25 | 173,924 |
| May 12, 2025 | 3.41 | 3.36 | 3.36 | 3.43 | 3.26 | 197,213 |
| May 09, 2025 | 3.44 | 3.48 | 3.48 | 3.54 | 3.4 | 160,700 |
| May 08, 2025 | 3.39 | 3.43 | 3.42 | 3.43 | 3.3 | 130,589 |
| May 07, 2025 | 3.41 | 3.39 | 3.39 | 3.56 | 3.34 | 183,964 |
| May 06, 2025 | 3.27 | 3.45 | 3.45 | 3.49 | 3.23 | 193,229 |
| May 05, 2025 | 3.22 | 3.21 | 3.21 | 3.29 | 3.17 | 131,703 |
| May 02, 2025 | 3.41 | 3.23 | 3.23 | 3.42 | 3.22 | 149,045 |
| May 01, 2025 | 3.43 | 3.39 | 3.39 | 3.48 | 3.3 | 156,881 |
| April 30, 2025 | 3.34 | 3.45 | 3.45 | 3.5 | 3.22 | 244,330 |
| April 29, 2025 | 3.51 | 3.4 | 3.4 | 3.51 | 3.35 | 122,215 |
| April 28, 2025 | 3.52 | 3.47 | 3.47 | 3.55 | 3.2 | 247,400 |
| April 25, 2025 | 3.49 | 3.5 | 3.5 | 3.68 | 3.45 | 141,198 |
| April 24, 2025 | 3.44 | 3.59 | 3.59 | 3.59 | 3.33 | 200,461 |
| April 23, 2025 | 3.37 | 3.37 | 3.37 | 3.53 | 3.21 | 270,100 |
| April 22, 2025 | 3.61 | 3.41 | 3.41 | 3.67 | 3.3 | 295,740 |
| April 21, 2025 | 3.76 | 3.58 | 3.58 | 3.95 | 3.5 | 477,334 |
| April 17, 2025 | 3.44 | 3.67 | 3.67 | 3.79 | 3.37 | 399,114 |