3.73
-0.1(-2.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.85 | 3.73 | 3.73 | 3.9 | 3.63 | 110,754 |
| July 29, 2025 | 3.93 | 3.83 | 3.83 | 4.1 | 3.83 | 161,614 |
| July 28, 2025 | 4.03 | 4.07 | 4.07 | 4.27 | 4 | 83,311 |
| July 25, 2025 | 4.2 | 4.11 | 4.11 | 4.35 | 3.9 | 147,750 |
| July 24, 2025 | 4.12 | 4.29 | 4.29 | 4.32 | 4.05 | 175,233 |
| July 23, 2025 | 4.4 | 4.15 | 4.15 | 4.46 | 3.98 | 186,373 |
| July 22, 2025 | 3.95 | 4.25 | 4.25 | 4.33 | 3.83 | 163,774 |
| July 21, 2025 | 4.09 | 3.92 | 3.92 | 4.14 | 3.82 | 134,105 |
| July 18, 2025 | 3.75 | 4.06 | 4.06 | 4.35 | 3.7 | 258,700 |
| July 17, 2025 | 3.85 | 3.78 | 3.78 | 3.99 | 3.46 | 240,518 |
| July 16, 2025 | 3.1 | 3.72 | 3.72 | 3.74 | 2.75 | 1.03M |
| July 15, 2025 | 3.3 | 3.71 | 3.71 | 4.2 | 3.3 | 569,703 |
| July 14, 2025 | 4.15 | 3.3 | 3.3 | 4.15 | 3.13 | 573,836 |
| July 11, 2025 | 3.86 | 3.97 | 3.97 | 4.45 | 3.62 | 831,683 |
| July 10, 2025 | 2.75 | 4.22 | 4.22 | 4.33 | 2.71 | 1.98M |
| July 09, 2025 | 2.54 | 2.75 | 2.75 | 2.99 | 2.52 | 1.24M |
| July 08, 2025 | 2.36 | 2.54 | 2.54 | 2.73 | 2.3 | 1.45M |
| July 07, 2025 | 2.5 | 2.24 | 2.24 | 2.65 | 2.02 | 2.26M |
| July 03, 2025 | 3.02 | 2.83 | 2.83 | 4.25 | 2.44 | 64.13M |
| July 02, 2025 | 1.31 | 2.02 | 2.02 | 2.41 | 1.28 | 37.77M |
| July 01, 2025 | 1.03 | 1.18 | 1.18 | 1.54 | 0.91 | 12.51M |
| June 30, 2025 | 0.7 | 0.91 | 0.91 | 0.91 | 0.68 | 236,133 |
| June 27, 2025 | 0.78 | 0.71 | 0.71 | 0.78 | 0.7 | 23,100 |
| June 26, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.7 | 50,339 |
| June 25, 2025 | 0.89 | 0.78 | 0.78 | 0.9 | 0.76 | 208,400 |
| June 24, 2025 | 0.78 | 0.87 | 0.87 | 0.93 | 0.76 | 321,252 |
| June 23, 2025 | 0.75 | 0.79 | 0.79 | 0.79 | 0.75 | 25,139 |
| June 20, 2025 | 0.83 | 0.78 | 0.78 | 0.85 | 0.75 | 84,000 |
| June 18, 2025 | 1.11 | 0.83 | 0.83 | 1.11 | 0.64 | 347,623 |
| June 17, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.08 | 244,229 |
| June 16, 2025 | 1.13 | 1.11 | 1.11 | 1.15 | 1.11 | 8,071 |
| June 13, 2025 | 1.27 | 1.14 | 1.14 | 1.27 | 0.98 | 90,842 |
| June 12, 2025 | 1.26 | 1.31 | 1.31 | 1.31 | 1.25 | 4,110 |
| June 11, 2025 | 1.31 | 1.23 | 1.23 | 1.32 | 1.23 | 7,159 |
| June 10, 2025 | 1.28 | 1.31 | 1.31 | 1.36 | 1.26 | 13,330 |
| June 09, 2025 | 1.34 | 1.25 | 1.25 | 1.34 | 1.15 | 87,812 |
| June 06, 2025 | 1.34 | 1.33 | 1.33 | 1.37 | 1.32 | 3,280 |
| June 05, 2025 | 1.49 | 1.38 | 1.38 | 1.49 | 1.37 | 11,433 |
| June 04, 2025 | 1.37 | 1.39 | 1.39 | 1.47 | 1.36 | 27,733 |
| June 03, 2025 | 1.42 | 1.41 | 1.41 | 1.48 | 1.31 | 21,182 |
| June 02, 2025 | 1.18 | 1.41 | 1.41 | 1.48 | 1.17 | 55,105 |
| May 30, 2025 | 1.25 | 1.17 | 1.17 | 1.25 | 1.16 | 9,300 |
| May 29, 2025 | 1.34 | 1.25 | 1.25 | 1.34 | 1.2 | 12,750 |
| May 28, 2025 | 1.34 | 1.34 | 1.34 | 1.39 | 1.25 | 15,919 |
| May 27, 2025 | 1.4 | 1.33 | 1.33 | 1.41 | 1.29 | 17,017 |
| May 23, 2025 | 1.26 | 1.32 | 1.32 | 1.33 | 1.26 | 20,081 |
| May 22, 2025 | 1.28 | 1.26 | 1.26 | 1.29 | 1.26 | 1,935 |
| May 21, 2025 | 1.31 | 1.34 | 1.34 | 1.36 | 1.31 | 3,500 |
| May 20, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.28 | 2,640 |
| May 19, 2025 | 1.35 | 1.3 | 1.3 | 1.46 | 1.3 | 20,222 |
| May 16, 2025 | 1.44 | 1.38 | 1.38 | 1.52 | 1.36 | 15,883 |
| May 15, 2025 | 1.52 | 1.44 | 1.44 | 1.52 | 1.26 | 19,700 |
| May 14, 2025 | 1.45 | 1.49 | 1.49 | 1.5 | 1.42 | 8,000 |
| May 13, 2025 | 1.27 | 1.41 | 1.41 | 1.62 | 1.27 | 160,300 |
| May 12, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.28 | 6,300 |
| May 09, 2025 | 1.23 | 1.22 | 1.22 | 1.28 | 1.21 | 11,107 |
| May 08, 2025 | 1.21 | 1.21 | 1.21 | 1.23 | 1.21 | 4,221 |
| May 07, 2025 | 1.19 | 1.17 | 1.17 | 1.28 | 1.15 | 6,424 |
| May 06, 2025 | 1.29 | 1.18 | 1.18 | 1.31 | 1.15 | 9,172 |
| May 05, 2025 | 1.25 | 1.26 | 1.26 | 1.28 | 1.25 | 2,500 |