3.65
+0.025(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.62 | 78,769 |
| August 15, 2025 | 3.56 | 3.63 | 3.63 | 3.63 | 3.56 | 600,857 |
| August 14, 2025 | 3.57 | 3.59 | 3.59 | 3.63 | 3.54 | 286,224 |
| August 13, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.51 | 338,787 |
| August 12, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.61 | 419,192 |
| August 11, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 43,764 |
| August 08, 2025 | 3.76 | 3.7 | 3.7 | 3.77 | 3.68 | 358,859 |
| August 07, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.7 | 353,089 |
| August 06, 2025 | 3.93 | 3.86 | 3.86 | 3.98 | 3.86 | 118,957 |
| August 05, 2025 | 3.84 | 3.94 | 3.94 | 3.95 | 3.83 | 258,405 |
| August 04, 2025 | 4.04 | 3.93 | 3.93 | 4.05 | 3.91 | 180,226 |
| August 01, 2025 | 3.91 | 4.09 | 4.09 | 4.15 | 3.91 | 548,043 |
| July 31, 2025 | 3.65 | 3.78 | 3.78 | 3.8 | 3.63 | 296,883 |
| July 30, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.78 | 163,816 |
| July 29, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.73 | 231,452 |
| July 28, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.77 | 44,987 |
| July 25, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.84 | 236,417 |
| July 24, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.85 | 160,037 |
| July 23, 2025 | 3.91 | 3.94 | 3.94 | 3.97 | 3.91 | 155,143 |
| July 22, 2025 | 3.88 | 3.94 | 3.94 | 4 | 3.88 | 133,497 |
| July 21, 2025 | 3.92 | 3.85 | 3.85 | 3.92 | 3.84 | 208,195 |
| July 18, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.9 | 269,287 |
| July 17, 2025 | 3.99 | 3.93 | 3.93 | 4.01 | 3.93 | 207,824 |
| July 16, 2025 | 4.07 | 4.07 | 4.07 | 4.12 | 4.01 | 82,715 |
| July 15, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.95 | 280,209 |
| July 14, 2025 | 4.14 | 4.05 | 4.05 | 4.16 | 4.05 | 81,663 |
| July 11, 2025 | 4.07 | 4.08 | 4.08 | 4.13 | 4.06 | 245,382 |
| July 10, 2025 | 4.06 | 4.05 | 4.05 | 4.1 | 4.02 | 116,127 |
| July 09, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 4 | 173,006 |
| July 08, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.08 | 99,981 |
| July 07, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.06 | 34,792 |
| July 04, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 4.06 | 212,960 |
| July 03, 2025 | 4.12 | 4.02 | 4.02 | 4.15 | 4.02 | 185,632 |
| July 02, 2025 | 4.19 | 4.17 | 4.17 | 4.28 | 4.15 | 1.07M |
| July 01, 2025 | 4.16 | 4.24 | 4.24 | 4.28 | 4.14 | 503,363 |
| June 30, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.12 | 60,101 |
| June 27, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.17 | 252,377 |
| June 26, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 105,910 |
| June 25, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.32 | 149,126 |
| June 24, 2025 | 4.43 | 4.42 | 4.42 | 4.49 | 4.42 | 313,078 |
| June 23, 2025 | 4.78 | 4.69 | 4.69 | 4.81 | 4.66 | 334,658 |
| June 20, 2025 | 4.71 | 4.75 | 4.75 | 4.8 | 4.59 | 212,812 |
| June 19, 2025 | 4.75 | 4.84 | 4.84 | 4.87 | 4.74 | 140,637 |
| June 18, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.6 | 756,481 |
| June 17, 2025 | 4.62 | 4.6 | 4.6 | 4.64 | 4.58 | 184,725 |
| June 16, 2025 | 4.68 | 4.54 | 4.54 | 4.69 | 4.53 | 120,896 |
| June 13, 2025 | 4.78 | 4.66 | 4.66 | 4.78 | 4.66 | 196,377 |
| June 12, 2025 | 4.63 | 4.58 | 4.58 | 4.71 | 4.55 | 139,936 |
| June 11, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.48 | 57,086 |
| June 10, 2025 | 4.66 | 4.62 | 4.62 | 4.68 | 4.6 | 12,681 |
| June 09, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.61 | 223,690 |
| June 06, 2025 | 4.75 | 4.67 | 4.67 | 4.76 | 4.62 | 401,747 |
| June 05, 2025 | 4.69 | 4.59 | 4.59 | 4.72 | 4.59 | 237,482 |
| June 04, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.66 | 163,170 |
| June 03, 2025 | 4.88 | 4.75 | 4.75 | 4.91 | 4.75 | 38,699 |
| June 02, 2025 | 5.06 | 4.96 | 4.96 | 5.1 | 4.9 | 75,374 |
| May 30, 2025 | 4.98 | 4.95 | 4.95 | 5.04 | 4.93 | 109,814 |
| May 29, 2025 | 4.68 | 4.89 | 4.89 | 4.93 | 4.63 | 104,506 |
| May 28, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.83 | 214,450 |
| May 27, 2025 | 5.05 | 4.94 | 4.94 | 5.07 | 4.94 | 184,799 |