3.49
-0.04(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.48 | 105,314 |
| July 02, 2025 | 3.53 | 3.53 | 3.53 | 3.63 | 3.51 | 126,298 |
| July 01, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.54 | 135,620 |
| June 30, 2025 | 3.65 | 3.65 | 3.65 | 3.75 | 3.61 | 110,630 |
| June 27, 2025 | 3.52 | 3.68 | 3.68 | 3.79 | 3.52 | 188,468 |
| June 26, 2025 | 3.44 | 3.55 | 3.55 | 3.85 | 3.41 | 1.74M |
| June 25, 2025 | 3.89 | 3.7 | 3.7 | 3.89 | 3.68 | 102,854 |
| June 24, 2025 | 3.88 | 3.84 | 3.84 | 3.95 | 3.74 | 203,321 |
| June 23, 2025 | 3.46 | 3.74 | 3.74 | 3.88 | 3.43 | 223,204 |
| June 20, 2025 | 3.53 | 3.44 | 3.44 | 3.54 | 3.44 | 110,247 |
| June 18, 2025 | 3.4 | 3.5 | 3.5 | 3.56 | 3.4 | 85,419 |
| June 17, 2025 | 3.45 | 3.37 | 3.37 | 3.55 | 3.35 | 73,296 |
| June 16, 2025 | 3.61 | 3.45 | 3.45 | 3.69 | 3.4 | 126,700 |
| June 13, 2025 | 3.7 | 3.58 | 3.58 | 3.77 | 3.53 | 132,713 |
| June 12, 2025 | 3.95 | 3.73 | 3.73 | 3.95 | 3.7 | 167,800 |
| June 11, 2025 | 4.05 | 3.87 | 3.87 | 4.06 | 3.84 | 160,164 |
| June 10, 2025 | 3.98 | 4.02 | 4.02 | 4.11 | 3.96 | 80,735 |
| June 09, 2025 | 4.22 | 3.97 | 3.97 | 4.3 | 3.94 | 259,400 |
| June 06, 2025 | 4.46 | 4.21 | 4.21 | 4.5 | 4.17 | 285,763 |
| June 05, 2025 | 4.18 | 4.54 | 4.54 | 4.7 | 4.08 | 1.37M |
| June 04, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 3.85 | 350,636 |
| June 03, 2025 | 4.08 | 3.93 | 3.93 | 4.1 | 3.87 | 715,048 |
| June 02, 2025 | 3.72 | 3.79 | 3.79 | 3.87 | 3.68 | 121,300 |
| May 30, 2025 | 3.75 | 3.8 | 3.8 | 3.93 | 3.64 | 130,855 |
| May 29, 2025 | 3.85 | 3.8 | 3.8 | 3.91 | 3.75 | 168,511 |
| May 28, 2025 | 4 | 3.81 | 3.81 | 4.03 | 3.75 | 545,404 |
| May 27, 2025 | 4.33 | 4.11 | 4.11 | 4.56 | 3.92 | 4M |
| May 23, 2025 | 4.17 | 3.96 | 3.96 | 4.17 | 3.95 | 82,618 |
| May 22, 2025 | 3.95 | 4.17 | 4.17 | 4.23 | 3.94 | 85,253 |
| May 21, 2025 | 4.09 | 3.92 | 3.92 | 4.14 | 3.92 | 50,531 |
| May 20, 2025 | 4.12 | 4.13 | 4.13 | 4.2 | 4 | 47,383 |
| May 19, 2025 | 4 | 4.12 | 4.12 | 4.2 | 3.92 | 69,600 |
| May 16, 2025 | 4.41 | 4.07 | 4.07 | 4.45 | 4.01 | 147,408 |
| May 15, 2025 | 4.47 | 4.47 | 4.47 | 4.53 | 4.37 | 97,069 |
| May 14, 2025 | 4.2 | 4.37 | 4.37 | 4.47 | 4.2 | 86,730 |
| May 13, 2025 | 4.36 | 4.27 | 4.27 | 4.36 | 4.17 | 69,001 |
| May 12, 2025 | 4.59 | 4.42 | 4.42 | 4.59 | 4.31 | 82,532 |
| May 09, 2025 | 4.46 | 4.49 | 4.49 | 4.58 | 4.38 | 80,073 |
| May 08, 2025 | 4.38 | 4.53 | 4.53 | 4.55 | 4.28 | 75,994 |
| May 07, 2025 | 4.46 | 4.35 | 4.35 | 4.51 | 4.2 | 83,070 |
| May 06, 2025 | 4.17 | 4.52 | 4.52 | 4.55 | 4.17 | 144,300 |
| May 05, 2025 | 4.1 | 4.32 | 4.32 | 4.7 | 4.01 | 397,213 |
| May 02, 2025 | 3.9 | 4.13 | 4.13 | 4.14 | 3.83 | 314,063 |
| May 01, 2025 | 3.85 | 3.84 | 3.84 | 3.98 | 3.79 | 295,328 |
| April 30, 2025 | 4.01 | 4.05 | 4.05 | 4.2 | 3.74 | 5.97M |
| April 29, 2025 | 3.87 | 3.82 | 3.82 | 3.94 | 3.78 | 44,136 |
| April 28, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.77 | 32,862 |
| April 25, 2025 | 3.94 | 3.89 | 3.89 | 3.98 | 3.8 | 41,741 |
| April 24, 2025 | 3.76 | 3.93 | 3.93 | 3.99 | 3.76 | 55,141 |
| April 23, 2025 | 3.83 | 3.73 | 3.73 | 4 | 3.7 | 63,036 |
| April 22, 2025 | 3.71 | 3.77 | 3.77 | 3.83 | 3.65 | 96,300 |
| April 21, 2025 | 3.83 | 3.87 | 3.87 | 3.9 | 3.62 | 71,952 |
| April 17, 2025 | 3.78 | 3.88 | 3.88 | 4 | 3.78 | 33,070 |
| April 16, 2025 | 3.97 | 3.86 | 3.86 | 4.05 | 3.75 | 44,250 |
| April 15, 2025 | 4.07 | 4.07 | 4.07 | 4.23 | 3.96 | 47,259 |
| April 14, 2025 | 4.12 | 4.07 | 4.07 | 4.34 | 3.94 | 66,736 |
| April 11, 2025 | 4.03 | 4.03 | 4.03 | 4.24 | 3.97 | 38,352 |
| April 10, 2025 | 4.17 | 4.14 | 4.14 | 4.29 | 3.97 | 78,700 |
| April 09, 2025 | 3.96 | 4.33 | 4.33 | 4.5 | 3.91 | 103,145 |
| April 08, 2025 | 4.34 | 3.94 | 3.94 | 4.39 | 3.9 | 78,092 |
