3.74
-0.18(-4.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 3.62 | 3.74 | 3.74 | 3.91 | 3.52 | 8.6M |
| July 30, 2025 | 3.9 | 3.92 | 3.92 | 4.14 | 3.85 | 2.04M |
| July 29, 2025 | 4.09 | 3.83 | 3.83 | 4.2 | 3.72 | 4.38M |
| July 28, 2025 | 4.22 | 4.09 | 4.09 | 4.26 | 4.08 | 1.88M |
| July 25, 2025 | 4.26 | 4.21 | 4.21 | 4.36 | 4.18 | 2.17M |
| July 24, 2025 | 4.6 | 4.35 | 4.35 | 4.67 | 4.24 | 3.63M |
| July 23, 2025 | 4.6 | 4.64 | 4.64 | 5.15 | 4.46 | 5.12M |
| July 22, 2025 | 4.58 | 4.53 | 4.53 | 4.69 | 4.43 | 3.55M |
| July 21, 2025 | 4.19 | 4.57 | 4.57 | 5.17 | 4.17 | 7.88M |
| July 18, 2025 | 3.96 | 4.13 | 4.13 | 4.19 | 3.9 | 6.28M |
| July 17, 2025 | 3.98 | 3.9 | 3.9 | 4.09 | 3.71 | 5.61M |
| July 16, 2025 | 4.27 | 4.04 | 4.04 | 4.38 | 3.83 | 7.39M |
| July 15, 2025 | 4.87 | 4.29 | 4.29 | 5 | 4.24 | 4.45M |
| July 14, 2025 | 4.29 | 4.81 | 4.81 | 4.84 | 4.24 | 4.71M |
| July 11, 2025 | 4.6 | 4.35 | 4.35 | 4.61 | 4.01 | 6.13M |
| July 10, 2025 | 4.5 | 4.69 | 4.69 | 4.79 | 4.21 | 5.86M |
| July 09, 2025 | 4.18 | 4.54 | 4.54 | 4.83 | 4.12 | 8.78M |
| July 08, 2025 | 3.85 | 4.1 | 4.1 | 4.13 | 3.77 | 5.46M |
| July 07, 2025 | 3.6 | 3.8 | 3.8 | 4.21 | 3.57 | 15.74M |
| July 03, 2025 | 3.23 | 3.11 | 3.11 | 3.5 | 3.02 | 3.7M |
| July 02, 2025 | 2.73 | 3.07 | 3.07 | 3.34 | 2.73 | 6.7M |
| July 01, 2025 | 2.43 | 2.73 | 2.73 | 2.78 | 2.28 | 3.64M |
| June 30, 2025 | 2.46 | 2.47 | 2.47 | 2.69 | 2.41 | 3.24M |
| June 27, 2025 | 2.7 | 2.42 | 2.42 | 2.78 | 2.33 | 5.5M |
| June 26, 2025 | 2.39 | 2.65 | 2.65 | 2.66 | 2.32 | 2.66M |
| June 25, 2025 | 2.48 | 2.42 | 2.42 | 2.52 | 2.18 | 4.34M |
| June 24, 2025 | 2.28 | 2.46 | 2.46 | 2.53 | 2.15 | 5.72M |
| June 23, 2025 | 2.03 | 2.16 | 2.16 | 2.28 | 2.02 | 4.27M |
| June 20, 2025 | 1.86 | 2.07 | 2.07 | 2.1 | 1.77 | 5.93M |
| June 18, 2025 | 1.62 | 1.8 | 1.8 | 1.97 | 1.55 | 4.66M |
| June 17, 2025 | 1.78 | 1.62 | 1.62 | 1.83 | 1.61 | 6.22M |
| June 16, 2025 | 1.5 | 1.5 | 1.5 | 1.53 | 1.41 | 1.07M |
| June 13, 2025 | 1.45 | 1.46 | 1.46 | 1.51 | 1.4 | 1.17M |
| June 12, 2025 | 1.5 | 1.46 | 1.46 | 1.55 | 1.45 | 991,830 |
| June 11, 2025 | 1.58 | 1.53 | 1.53 | 1.67 | 1.52 | 1.43M |
| June 10, 2025 | 1.66 | 1.55 | 1.55 | 1.76 | 1.54 | 2M |
| June 09, 2025 | 1.78 | 1.67 | 1.67 | 1.85 | 1.61 | 2.38M |
| June 06, 2025 | 1.42 | 1.69 | 1.69 | 1.71 | 1.4 | 4.96M |
| June 05, 2025 | 1.35 | 1.36 | 1.36 | 1.42 | 1.31 | 3.28M |
| June 04, 2025 | 1.33 | 1.32 | 1.32 | 1.35 | 1.29 | 788,546 |
| June 03, 2025 | 1.21 | 1.33 | 1.33 | 1.35 | 1.2 | 1.26M |
| June 02, 2025 | 1.18 | 1.19 | 1.19 | 1.25 | 1.18 | 1.04M |
| May 30, 2025 | 1.24 | 1.18 | 1.18 | 1.25 | 1.18 | 1.35M |
| May 29, 2025 | 1.3 | 1.26 | 1.26 | 1.32 | 1.25 | 1.08M |
| May 28, 2025 | 1.22 | 1.27 | 1.27 | 1.35 | 1.21 | 1.86M |
| May 27, 2025 | 1.26 | 1.27 | 1.27 | 1.32 | 1.2 | 1.64M |
| May 23, 2025 | 1.27 | 1.29 | 1.29 | 1.33 | 1.25 | 2M |
| May 22, 2025 | 1.15 | 1.23 | 1.23 | 1.25 | 1.11 | 2.28M |
| May 21, 2025 | 1.15 | 1.17 | 1.17 | 1.2 | 1.12 | 3.93M |
| May 20, 2025 | 1.33 | 1.18 | 1.18 | 1.34 | 1.11 | 7.92M |
| May 19, 2025 | 1.39 | 1.34 | 1.34 | 1.45 | 1.26 | 9.66M |
| May 16, 2025 | 1.28 | 1.59 | 1.59 | 1.6 | 1.23 | 2.56M |
| May 15, 2025 | 1.2 | 1.26 | 1.26 | 1.27 | 1.18 | 875,500 |
| May 14, 2025 | 1.27 | 1.21 | 1.21 | 1.3 | 1.2 | 1.23M |
| May 13, 2025 | 1.35 | 1.27 | 1.27 | 1.36 | 1.25 | 1.4M |
| May 12, 2025 | 1.4 | 1.34 | 1.34 | 1.5 | 1.33 | 1.58M |
| May 09, 2025 | 1.33 | 1.3 | 1.3 | 1.49 | 1.27 | 1.39M |
| May 08, 2025 | 1.48 | 1.32 | 1.32 | 1.49 | 1.31 | 2.29M |
| May 07, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.33 | 1.23M |
| May 06, 2025 | 1.55 | 1.33 | 1.33 | 1.62 | 1.3 | 2.08M |