3.81
-0.02(-0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.9 | 3.83 | 3.83 | 4.02 | 3.83 | 22,830 |
| August 15, 2025 | 3.94 | 3.86 | 3.86 | 4.01 | 3.8 | 23,046 |
| August 14, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.82 | 17,712 |
| August 13, 2025 | 4.07 | 3.95 | 3.95 | 4.12 | 3.92 | 21,900 |
| August 12, 2025 | 3.77 | 4.08 | 4.08 | 4.13 | 3.68 | 53,114 |
| August 11, 2025 | 3.93 | 3.65 | 3.65 | 3.96 | 3.51 | 80,234 |
| August 08, 2025 | 3.92 | 3.98 | 3.98 | 4.04 | 3.86 | 46,200 |
| August 07, 2025 | 4.19 | 3.93 | 3.93 | 4.19 | 3.81 | 46,785 |
| August 06, 2025 | 4.17 | 4.18 | 4.18 | 4.26 | 4.07 | 12,019 |
| August 05, 2025 | 4.18 | 4.13 | 4.13 | 4.31 | 4.1 | 34,900 |
| August 04, 2025 | 4.29 | 4.17 | 4.17 | 4.37 | 4.17 | 16,840 |
| August 01, 2025 | 4.35 | 4.27 | 4.27 | 4.39 | 4.12 | 40,046 |
| July 31, 2025 | 4.46 | 4.4 | 4.4 | 4.5 | 4.29 | 14,600 |
| July 30, 2025 | 4.77 | 4.44 | 4.44 | 4.78 | 4.44 | 24,600 |
| July 29, 2025 | 4.72 | 4.62 | 4.62 | 4.73 | 4.62 | 17,980 |
| July 28, 2025 | 4.85 | 4.73 | 4.73 | 5 | 4.7 | 25,401 |
| July 25, 2025 | 4.7 | 4.85 | 4.85 | 4.91 | 4.62 | 23,700 |
| July 24, 2025 | 4.91 | 4.72 | 4.72 | 4.95 | 4.7 | 44,733 |
| July 23, 2025 | 4.73 | 4.87 | 4.87 | 4.89 | 4.68 | 15,648 |
| July 22, 2025 | 4.65 | 4.65 | 4.65 | 4.8 | 4.46 | 27,636 |
| July 21, 2025 | 4.52 | 4.61 | 4.61 | 4.73 | 4.48 | 36,900 |
| July 18, 2025 | 4.75 | 4.47 | 4.47 | 4.78 | 4.44 | 26,305 |
| July 17, 2025 | 4.45 | 4.68 | 4.68 | 4.8 | 4.45 | 50,100 |
| July 16, 2025 | 4.53 | 4.45 | 4.45 | 4.69 | 4.45 | 55,201 |
| July 15, 2025 | 4.68 | 4.58 | 4.58 | 4.86 | 4.57 | 45,434 |
| July 14, 2025 | 4.93 | 4.68 | 4.68 | 4.93 | 4.67 | 40,380 |
| July 11, 2025 | 5 | 4.88 | 4.88 | 5.02 | 4.77 | 50,701 |
| July 10, 2025 | 4.93 | 5.06 | 5.06 | 5.29 | 4.93 | 46,347 |
| July 09, 2025 | 5.35 | 5.02 | 5.02 | 5.37 | 4.97 | 41,734 |
| July 08, 2025 | 5.14 | 5.37 | 5.37 | 5.41 | 5.06 | 59,559 |
| July 07, 2025 | 5.43 | 5.17 | 5.17 | 5.43 | 5.12 | 67,505 |
| July 03, 2025 | 5.16 | 5.43 | 5.43 | 5.44 | 5.05 | 58,833 |
| July 02, 2025 | 5.02 | 5.09 | 5.09 | 5.16 | 4.97 | 30,593 |
| July 01, 2025 | 5.09 | 5.03 | 5.03 | 5.23 | 4.98 | 87,900 |
| June 30, 2025 | 4.21 | 5.1 | 5.1 | 5.42 | 4.21 | 333,338 |
| June 27, 2025 | 3.84 | 4.35 | 4.35 | 4.38 | 3.76 | 1.65M |
| June 26, 2025 | 3.8 | 3.77 | 3.77 | 3.91 | 3.7 | 47,600 |
| June 25, 2025 | 4.01 | 3.88 | 3.88 | 4.08 | 3.83 | 46,437 |
| June 24, 2025 | 3.93 | 3.97 | 3.97 | 4.06 | 3.83 | 49,614 |
| June 23, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.62 | 62,742 |
| June 20, 2025 | 3.83 | 3.66 | 3.66 | 3.96 | 3.62 | 64,328 |
| June 18, 2025 | 3.88 | 3.78 | 3.78 | 3.96 | 3.71 | 49,933 |
| June 17, 2025 | 3.97 | 3.87 | 3.87 | 4.09 | 3.86 | 48,600 |
| June 16, 2025 | 3.76 | 4.05 | 4.05 | 4.14 | 3.71 | 59,015 |
| June 13, 2025 | 3.85 | 3.71 | 3.71 | 3.94 | 3.68 | 50,932 |
| June 12, 2025 | 3.98 | 3.95 | 3.95 | 4.01 | 3.86 | 76,831 |
| June 11, 2025 | 4.26 | 4 | 4 | 4.32 | 4 | 138,800 |
| June 10, 2025 | 3.81 | 4.12 | 4.12 | 4.16 | 3.79 | 110,744 |
| June 09, 2025 | 3.5 | 3.77 | 3.77 | 3.82 | 3.5 | 103,200 |
| June 06, 2025 | 3.4 | 3.43 | 3.43 | 3.52 | 3.18 | 66,900 |
| June 05, 2025 | 3.39 | 3.37 | 3.37 | 3.57 | 3.28 | 71,545 |
| June 04, 2025 | 3.53 | 3.4 | 3.4 | 3.6 | 3.33 | 68,844 |
| June 03, 2025 | 3.17 | 3.53 | 3.53 | 3.56 | 3.1 | 57,300 |
| June 02, 2025 | 3.31 | 3.15 | 3.15 | 3.39 | 3.09 | 81,339 |
| May 30, 2025 | 3.46 | 3.33 | 3.33 | 3.46 | 3.3 | 48,341 |
| May 29, 2025 | 3.28 | 3.47 | 3.47 | 3.48 | 3.21 | 64,831 |
| May 28, 2025 | 3.41 | 3.17 | 3.17 | 3.41 | 3.17 | 123,112 |
| May 27, 2025 | 3.28 | 3.41 | 3.41 | 3.42 | 3.21 | 80,762 |
| May 23, 2025 | 3.2 | 3.22 | 3.22 | 3.3 | 3.13 | 53,027 |
| May 22, 2025 | 3.13 | 3.21 | 3.21 | 3.28 | 3.05 | 66,400 |