3.82
-0.23(-5.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 3.88 | 3.82 | 3.82 | 3.98 | 3.58 | 133,036 |
| June 27, 2025 | 3.54 | 4.05 | 4.05 | 4.19 | 3.31 | 309,900 |
| June 26, 2025 | 3.56 | 3.49 | 3.49 | 3.88 | 3.31 | 191,541 |
| June 25, 2025 | 3.63 | 3.46 | 3.46 | 3.83 | 3.46 | 81,700 |
| June 24, 2025 | 3.56 | 3.61 | 3.61 | 3.8 | 3.49 | 47,313 |
| June 23, 2025 | 3.62 | 3.56 | 3.56 | 3.66 | 3.41 | 49,815 |
| June 20, 2025 | 3.67 | 3.65 | 3.65 | 3.78 | 3.56 | 36,059 |
| June 18, 2025 | 4.25 | 3.71 | 3.71 | 4.37 | 3.68 | 85,600 |
| June 17, 2025 | 4.85 | 4.37 | 4.37 | 4.85 | 4.28 | 68,300 |
| June 16, 2025 | 4.61 | 4.35 | 4.35 | 4.67 | 4.17 | 46,400 |
| June 13, 2025 | 4.7 | 4.36 | 4.36 | 4.83 | 4.13 | 81,000 |
| June 12, 2025 | 4.68 | 4.63 | 4.63 | 4.88 | 4.42 | 59,922 |
| June 11, 2025 | 4.82 | 4.93 | 4.93 | 5.19 | 4.46 | 144,790 |
| June 10, 2025 | 4.07 | 4.51 | 4.51 | 4.69 | 4.02 | 79,330 |
| June 09, 2025 | 4.12 | 4.33 | 4.33 | 5.24 | 4.02 | 182,428 |
| June 06, 2025 | 3.59 | 4.28 | 4.28 | 4.34 | 3.4 | 203,790 |
| June 05, 2025 | 3.62 | 3.53 | 3.53 | 3.9 | 3.34 | 205,828 |
| June 04, 2025 | 3.53 | 3.7 | 3.7 | 4 | 3.12 | 798,741 |
| June 03, 2025 | 4.69 | 4.41 | 4.41 | 7.6 | 4.12 | 1.36M |
| June 02, 2025 | 8.1 | 5.01 | 5.01 | 9.6 | 4.89 | 271.77M |
| May 30, 2025 | 4.11 | 3.6 | 3.6 | 4.11 | 3.3 | 1.37M |
| May 29, 2025 | 3.96 | 3.97 | 3.97 | 4.35 | 3.9 | 1.21M |
| May 28, 2025 | 5.46 | 4.16 | 4.16 | 5.46 | 3.78 | 3.31M |
| May 27, 2025 | 5.66 | 5.76 | 5.76 | 5.91 | 5.66 | 111,631 |
| May 23, 2025 | 5.73 | 5.7 | 5.7 | 5.83 | 5.46 | 139,714 |
| May 22, 2025 | 5.76 | 5.83 | 5.83 | 5.84 | 5.63 | 63,833 |
| May 21, 2025 | 5.97 | 5.76 | 5.76 | 6.11 | 5.63 | 203,239 |
| May 20, 2025 | 5.95 | 6.06 | 6.06 | 6.14 | 5.73 | 214,008 |
| May 19, 2025 | 5.94 | 5.96 | 5.96 | 6 | 5.85 | 287,500 |
| May 16, 2025 | 6 | 6 | 6 | 6.03 | 5.72 | 387,900 |
| May 15, 2025 | 5.34 | 5.84 | 5.84 | 5.92 | 5.34 | 345,293 |
| May 14, 2025 | 5.7 | 5.87 | 5.87 | 6.45 | 5.55 | 1.03M |
| May 13, 2025 | 5.67 | 5.88 | 5.88 | 6.15 | 5.4 | 1.5M |
| May 12, 2025 | 5.1 | 5.4 | 5.4 | 5.4 | 5.1 | 355,739 |
| May 09, 2025 | 5.4 | 5.06 | 5.06 | 5.58 | 4.96 | 364,900 |
| May 08, 2025 | 5.7 | 5.4 | 5.4 | 5.7 | 5 | 243,800 |
| May 07, 2025 | 5.44 | 5.1 | 5.1 | 5.5 | 4.94 | 343,137 |
| May 06, 2025 | 5.3 | 5.38 | 5.38 | 5.52 | 5.19 | 163,100 |
| May 05, 2025 | 5.7 | 5.1 | 5.1 | 5.7 | 5.1 | 434,041 |
| May 02, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 239,517 |
| May 01, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 211,148 |
| April 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 116,400 |
| April 29, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 142,218 |
| April 28, 2025 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 313,200 |
| April 25, 2025 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 139,000 |
| April 24, 2025 | 0.2 | 0.19 | 0.19 | 0.2 | 0.19 | 203,700 |
| April 23, 2025 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 336,000 |
| April 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 275,400 |
| April 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 153,706 |
| April 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 213,989 |
| April 16, 2025 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 142,330 |
| April 15, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 122,100 |
| April 14, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 204,718 |
| April 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 309,400 |
| April 10, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 180,662 |
| April 09, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.16 | 605,900 |
| April 08, 2025 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 403,600 |
| April 07, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 361,713 |
| April 04, 2025 | 0.21 | 0.19 | 0.19 | 0.21 | 0.18 | 706,626 |
| April 03, 2025 | 0.19 | 0.21 | 0.21 | 0.21 | 0.19 | 1.67M |