3.59
-0.01(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 3.61 | 3.59 | 3.59 | 3.7 | 3.52 | 222,915 |
| July 10, 2025 | 3.71 | 3.6 | 3.6 | 3.79 | 3.58 | 339,908 |
| July 09, 2025 | 3.73 | 3.78 | 3.78 | 3.8 | 3.57 | 392,696 |
| July 08, 2025 | 3.78 | 3.7 | 3.7 | 3.8 | 3.62 | 274,040 |
| July 07, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.62 | 263,226 |
| July 03, 2025 | 3.82 | 3.75 | 3.75 | 3.86 | 3.7 | 130,556 |
| July 02, 2025 | 3.56 | 3.81 | 3.81 | 3.84 | 3.56 | 401,463 |
| July 01, 2025 | 3.8 | 3.57 | 3.57 | 3.8 | 3.54 | 338,820 |
| June 30, 2025 | 3.87 | 3.79 | 3.79 | 3.91 | 3.71 | 295,500 |
| June 27, 2025 | 3.89 | 3.86 | 3.86 | 3.92 | 3.71 | 368,133 |
| June 26, 2025 | 3.5 | 3.85 | 3.85 | 3.85 | 3.45 | 346,688 |
| June 25, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.41 | 337,751 |
| June 24, 2025 | 3.63 | 3.54 | 3.54 | 3.67 | 3.51 | 334,696 |
| June 23, 2025 | 3.72 | 3.54 | 3.54 | 3.81 | 3.42 | 760,610 |
| June 20, 2025 | 4.19 | 3.71 | 3.71 | 4.19 | 3.71 | 839,084 |
| June 18, 2025 | 3.98 | 4.13 | 4.13 | 4.25 | 3.96 | 653,863 |
| June 17, 2025 | 4.02 | 3.97 | 3.97 | 4.09 | 3.93 | 505,600 |
| June 16, 2025 | 3.91 | 3.99 | 3.99 | 4.15 | 3.87 | 919,938 |
| June 13, 2025 | 3.49 | 3.83 | 3.83 | 3.87 | 3.47 | 1.1M |
| June 12, 2025 | 3.52 | 3.59 | 3.59 | 3.65 | 3.48 | 344,596 |
| June 11, 2025 | 3.44 | 3.5 | 3.5 | 3.56 | 3.33 | 559,870 |
| June 10, 2025 | 3.53 | 3.47 | 3.47 | 3.57 | 3.36 | 263,036 |
| June 09, 2025 | 3.57 | 3.5 | 3.5 | 3.59 | 3.4 | 516,464 |
| June 06, 2025 | 3.25 | 3.52 | 3.52 | 3.63 | 3.24 | 1.42M |
| June 05, 2025 | 3.28 | 3.2 | 3.2 | 3.3 | 3.17 | 254,524 |
| June 04, 2025 | 3.19 | 3.28 | 3.28 | 3.31 | 3.08 | 591,801 |
| June 03, 2025 | 3.01 | 3.16 | 3.16 | 3.16 | 3.01 | 331,849 |
| June 02, 2025 | 2.94 | 3.04 | 3.04 | 3.08 | 2.88 | 261,400 |
| May 30, 2025 | 3 | 2.91 | 2.91 | 3 | 2.86 | 423,748 |
| May 29, 2025 | 3.23 | 3.04 | 3.04 | 3.23 | 2.99 | 406,900 |
| May 28, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.16 | 416,518 |
| May 27, 2025 | 3.16 | 3.29 | 3.29 | 3.37 | 3.15 | 862,154 |
| May 23, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 2.91 | 621,852 |
| May 22, 2025 | 3 | 3.08 | 3.08 | 3.17 | 2.83 | 1.28M |
| May 21, 2025 | 2.76 | 2.89 | 2.89 | 2.99 | 2.74 | 522,917 |
| May 20, 2025 | 2.8 | 2.71 | 2.71 | 2.89 | 2.65 | 517,000 |
| May 19, 2025 | 2.65 | 2.8 | 2.8 | 2.84 | 2.59 | 440,422 |
| May 16, 2025 | 2.39 | 2.64 | 2.64 | 2.74 | 2.34 | 548,176 |
| May 15, 2025 | 2.3 | 2.35 | 2.35 | 2.36 | 2.3 | 226,586 |
| May 14, 2025 | 2.3 | 2.3 | 2.3 | 2.35 | 2.27 | 331,535 |
| May 13, 2025 | 2.4 | 2.3 | 2.3 | 2.48 | 2.26 | 416,060 |
| May 12, 2025 | 2.59 | 2.39 | 2.39 | 2.6 | 2.36 | 286,100 |
| May 09, 2025 | 2.5 | 2.5 | 2.5 | 2.67 | 2.49 | 476,890 |
| May 08, 2025 | 2.48 | 2.59 | 2.59 | 2.68 | 2.45 | 465,776 |
| May 07, 2025 | 2.39 | 2.46 | 2.46 | 2.55 | 2.39 | 258,135 |
| May 06, 2025 | 2.58 | 2.54 | 2.54 | 2.6 | 2.42 | 545,662 |
| May 05, 2025 | 2.55 | 2.58 | 2.58 | 2.64 | 2.51 | 466,999 |
| May 02, 2025 | 2.45 | 2.55 | 2.55 | 2.56 | 2.35 | 483,528 |
| May 01, 2025 | 2.4 | 2.39 | 2.39 | 2.54 | 2.36 | 560,350 |
| April 30, 2025 | 2.3 | 2.35 | 2.35 | 2.4 | 2.26 | 365,888 |
| April 29, 2025 | 2.22 | 2.32 | 2.32 | 2.33 | 2.21 | 246,431 |
| April 28, 2025 | 2.27 | 2.22 | 2.22 | 2.29 | 2.13 | 269,155 |
| April 25, 2025 | 2.19 | 2.27 | 2.27 | 2.35 | 2.18 | 365,727 |
| April 24, 2025 | 2.11 | 2.23 | 2.23 | 2.27 | 2.04 | 538,954 |
| April 23, 2025 | 2.06 | 2.09 | 2.09 | 2.12 | 2.03 | 274,727 |
| April 22, 2025 | 1.99 | 2.03 | 2.03 | 2.09 | 1.97 | 676,238 |
| April 21, 2025 | 2.06 | 1.97 | 1.97 | 2.07 | 1.86 | 483,013 |
| April 17, 2025 | 2.13 | 2.04 | 2.04 | 2.13 | 1.95 | 552,118 |
| April 16, 2025 | 2.08 | 2.16 | 2.16 | 2.31 | 2.01 | 1.02M |
| April 15, 2025 | 1.95 | 1.94 | 1.94 | 2 | 1.9 | 268,421 |