3.79
-0.02(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.75 | 3.81 | 3.81 | 3.92 | 3.71 | 1.84M |
| August 14, 2025 | 3.8 | 3.77 | 3.77 | 3.87 | 3.67 | 778,400 |
| August 13, 2025 | 3.52 | 3.79 | 3.79 | 3.86 | 3.49 | 845,400 |
| August 12, 2025 | 3.54 | 3.5 | 3.5 | 3.57 | 3.44 | 380,754 |
| August 11, 2025 | 3.39 | 3.54 | 3.54 | 3.58 | 3.34 | 399,447 |
| August 08, 2025 | 3.47 | 3.46 | 3.46 | 3.48 | 3.34 | 397,953 |
| August 07, 2025 | 3.56 | 3.46 | 3.46 | 3.62 | 3.4 | 296,341 |
| August 06, 2025 | 3.71 | 3.49 | 3.49 | 3.72 | 3.48 | 439,861 |
| August 05, 2025 | 3.58 | 3.72 | 3.72 | 3.74 | 3.54 | 571,220 |
| August 04, 2025 | 3.51 | 3.62 | 3.62 | 3.65 | 3.47 | 432,514 |
| August 01, 2025 | 3.28 | 3.47 | 3.47 | 3.51 | 3.24 | 614,365 |
| July 31, 2025 | 3.3 | 3.26 | 3.26 | 3.36 | 3.22 | 432,800 |
| July 30, 2025 | 3.41 | 3.35 | 3.35 | 3.47 | 3.32 | 331,496 |
| July 29, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.41 | 281,656 |
| July 28, 2025 | 3.55 | 3.47 | 3.47 | 3.57 | 3.45 | 261,736 |
| July 25, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.52 | 321,402 |
| July 24, 2025 | 3.95 | 3.69 | 3.69 | 3.95 | 3.66 | 518,011 |
| July 23, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.93 | 423,700 |
| July 22, 2025 | 3.85 | 4.09 | 4.09 | 4.1 | 3.84 | 661,300 |
| July 21, 2025 | 3.76 | 3.81 | 3.81 | 4 | 3.75 | 547,919 |
| July 18, 2025 | 3.85 | 3.67 | 3.67 | 3.9 | 3.62 | 373,576 |
| July 17, 2025 | 3.81 | 3.82 | 3.82 | 3.89 | 3.74 | 405,700 |
| July 16, 2025 | 3.75 | 3.82 | 3.82 | 3.89 | 3.65 | 667,662 |
| 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 |
