3.84
-0.06(-1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 3.55 | 3.9 | 3.9 | 4.06 | 3.53 | 524,500 |
| June 30, 2025 | 3.7 | 3.55 | 3.55 | 3.81 | 3.46 | 500,814 |
| June 27, 2025 | 3.85 | 3.72 | 3.72 | 3.97 | 3.64 | 309,939 |
| June 26, 2025 | 3.95 | 3.87 | 3.87 | 4.03 | 3.8 | 298,832 |
| June 25, 2025 | 3.88 | 3.91 | 3.91 | 4.04 | 3.8 | 283,836 |
| June 24, 2025 | 4 | 3.87 | 3.87 | 4.08 | 3.75 | 378,900 |
| June 23, 2025 | 4.09 | 3.93 | 3.93 | 4.26 | 3.85 | 629,330 |
| June 20, 2025 | 4.64 | 4.09 | 4.09 | 4.65 | 4.01 | 931,367 |
| June 18, 2025 | 4.55 | 4.58 | 4.58 | 4.65 | 4.2 | 780,100 |
| June 17, 2025 | 4.61 | 4.59 | 4.59 | 4.8 | 4.3 | 1.03M |
| June 16, 2025 | 4 | 4.48 | 4.48 | 4.56 | 3.75 | 2.08M |
| June 13, 2025 | 3.4 | 3.84 | 3.84 | 3.95 | 3.39 | 882,121 |
| June 12, 2025 | 3.8 | 3.42 | 3.42 | 3.8 | 3.41 | 439,000 |
| June 11, 2025 | 3.5 | 3.7 | 3.7 | 3.89 | 3.41 | 1.08M |
| June 10, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.06 | 111,638 |
| June 09, 2025 | 3.31 | 3.2 | 3.2 | 3.33 | 3.06 | 196,709 |
| June 06, 2025 | 3 | 3.25 | 3.25 | 3.35 | 3 | 253,875 |
| June 05, 2025 | 3.15 | 3.07 | 3.07 | 3.3 | 3 | 276,757 |
| June 04, 2025 | 2.99 | 3.06 | 3.06 | 3.38 | 2.94 | 895,600 |
| June 03, 2025 | 2.76 | 2.77 | 2.77 | 2.9 | 2.75 | 90,100 |
| June 02, 2025 | 2.81 | 2.79 | 2.79 | 2.84 | 2.69 | 59,403 |
| May 30, 2025 | 2.89 | 2.81 | 2.81 | 2.89 | 2.72 | 92,600 |
| May 29, 2025 | 2.89 | 2.83 | 2.83 | 2.93 | 2.7 | 150,841 |
| May 28, 2025 | 2.85 | 2.76 | 2.76 | 2.95 | 2.68 | 88,000 |
| May 27, 2025 | 2.54 | 2.78 | 2.78 | 2.87 | 2.51 | 265,700 |
| May 23, 2025 | 2.51 | 2.5 | 2.5 | 2.6 | 2.46 | 78,630 |
| May 22, 2025 | 2.6 | 2.55 | 2.55 | 2.64 | 2.46 | 125,554 |
| May 21, 2025 | 2.6 | 2.57 | 2.57 | 2.82 | 2.45 | 239,545 |
| May 20, 2025 | 2.46 | 2.62 | 2.62 | 2.64 | 2.46 | 70,122 |
| May 19, 2025 | 2.43 | 2.45 | 2.45 | 2.48 | 2.37 | 37,200 |
| May 16, 2025 | 2.54 | 2.49 | 2.49 | 2.62 | 2.46 | 67,675 |
| May 15, 2025 | 2.63 | 2.57 | 2.57 | 2.65 | 2.55 | 42,381 |
| May 14, 2025 | 2.64 | 2.63 | 2.63 | 2.73 | 2.59 | 41,294 |
| May 13, 2025 | 2.67 | 2.68 | 2.68 | 2.73 | 2.6 | 52,300 |
| May 12, 2025 | 2.7 | 2.61 | 2.61 | 2.76 | 2.57 | 70,100 |
| May 09, 2025 | 2.48 | 2.61 | 2.61 | 2.66 | 2.43 | 94,900 |
| May 08, 2025 | 2.34 | 2.48 | 2.48 | 2.52 | 2.34 | 144,990 |
| May 07, 2025 | 2.4 | 2.41 | 2.41 | 2.53 | 2.33 | 249,588 |
| May 06, 2025 | 2.7 | 2.59 | 2.59 | 2.84 | 2.52 | 92,317 |
| May 05, 2025 | 2.42 | 2.76 | 2.76 | 2.9 | 2.42 | 237,200 |
| May 02, 2025 | 2.39 | 2.42 | 2.42 | 2.58 | 2.39 | 117,286 |
| May 01, 2025 | 2.35 | 2.41 | 2.41 | 2.47 | 2.32 | 34,922 |
| April 30, 2025 | 2.31 | 2.31 | 2.31 | 2.37 | 2.17 | 70,400 |
| April 29, 2025 | 2.19 | 2.22 | 2.22 | 2.29 | 2.19 | 35,724 |
| April 28, 2025 | 2.36 | 2.22 | 2.22 | 2.4 | 2.17 | 61,661 |
| April 25, 2025 | 2.38 | 2.37 | 2.37 | 2.39 | 2.3 | 56,633 |
| April 24, 2025 | 2.22 | 2.38 | 2.38 | 2.4 | 2.19 | 47,359 |
| April 23, 2025 | 2.22 | 2.22 | 2.22 | 2.34 | 2.17 | 31,622 |
| April 22, 2025 | 2.08 | 2.09 | 2.09 | 2.2 | 2.07 | 41,467 |
| April 21, 2025 | 2.02 | 2.07 | 2.07 | 2.12 | 1.98 | 54,239 |
| April 17, 2025 | 2.06 | 2.12 | 2.12 | 2.16 | 2.04 | 67,144 |
| April 16, 2025 | 2.16 | 2.02 | 2.04 | 2.17 | 1.98 | 42,161 |
| April 15, 2025 | 2.16 | 2.16 | 2.16 | 2.24 | 2.15 | 39,672 |
| April 14, 2025 | 2.14 | 2.21 | 2.21 | 2.25 | 2.07 | 58,200 |
| April 11, 2025 | 2.09 | 2.08 | 2.08 | 2.2 | 1.98 | 218,148 |
| April 10, 2025 | 2.05 | 2.09 | 2.09 | 2.19 | 2 | 43,693 |
| April 09, 2025 | 1.93 | 2.12 | 2.12 | 2.17 | 1.86 | 107,996 |
| April 08, 2025 | 2.1 | 1.93 | 1.93 | 2.27 | 1.88 | 96,598 |
| April 07, 2025 | 1.96 | 2.03 | 2.03 | 2.18 | 1.85 | 193,500 |
| April 04, 2025 | 2 | 2.03 | 2.03 | 2.11 | 1.97 | 167,096 |