3.94
+0.06(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 4.05 | 3.88 | 3.88 | 4.07 | 3.87 | 412,550 |
July 14, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.98 | 307,680 |
July 11, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.97 | 376,828 |
July 10, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.03 | 290,200 |
July 09, 2025 | 4.08 | 4.07 | 4.07 | 4.18 | 4.04 | 254,690 |
July 08, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 4.03 | 305,603 |
July 07, 2025 | 4.15 | 4.08 | 4.08 | 4.2 | 4.07 | 415,276 |
July 03, 2025 | 4.15 | 4.19 | 4.19 | 4.24 | 4.13 | 236,649 |
July 02, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.01 | 477,651 |
July 01, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.99 | 828,302 |
June 30, 2025 | 3.98 | 4.01 | 4.01 | 4.09 | 3.96 | 528,700 |
June 27, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.92 | 885,300 |
June 26, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 4.01 | 507,502 |
June 25, 2025 | 4.04 | 4.05 | 4.05 | 4.1 | 4.01 | 391,179 |
June 24, 2025 | 4 | 4.04 | 4.04 | 4.08 | 3.96 | 434,034 |
June 23, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.79 | 429,785 |
June 20, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.81 | 730,432 |
June 18, 2025 | 3.89 | 3.86 | 3.86 | 4.01 | 3.85 | 788,783 |
June 17, 2025 | 3.84 | 3.89 | 3.89 | 3.94 | 3.82 | 441,711 |
June 16, 2025 | 3.8 | 3.86 | 3.86 | 3.91 | 3.76 | 387,500 |
June 13, 2025 | 3.84 | 3.74 | 3.74 | 3.89 | 3.74 | 468,822 |
June 12, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.89 | 552,817 |
June 11, 2025 | 4 | 3.91 | 3.91 | 4.07 | 3.9 | 662,300 |
June 10, 2025 | 3.97 | 3.98 | 3.98 | 4.07 | 3.92 | 845,831 |
June 09, 2025 | 3.99 | 3.97 | 3.97 | 4.09 | 3.87 | 1.3M |
June 06, 2025 | 3.65 | 3.69 | 3.69 | 3.76 | 3.6 | 678,797 |
June 05, 2025 | 3.6 | 3.58 | 3.58 | 3.66 | 3.54 | 527,145 |
June 04, 2025 | 3.81 | 3.6 | 3.6 | 3.87 | 3.59 | 628,000 |
June 03, 2025 | 3.73 | 3.82 | 3.82 | 4.29 | 3.73 | 2.03M |
June 02, 2025 | 3.41 | 3.5 | 3.5 | 3.53 | 3.4 | 290,551 |
May 30, 2025 | 3.47 | 3.38 | 3.38 | 3.47 | 3.31 | 724,812 |
May 29, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.42 | 449,733 |
May 28, 2025 | 3.57 | 3.49 | 3.49 | 3.63 | 3.48 | 271,819 |
May 27, 2025 | 3.57 | 3.57 | 3.57 | 3.66 | 3.55 | 504,028 |
May 23, 2025 | 3.53 | 3.51 | 3.51 | 3.61 | 3.5 | 272,244 |
May 22, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.54 | 329,845 |
May 21, 2025 | 3.58 | 3.61 | 3.61 | 3.71 | 3.58 | 291,311 |
May 20, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.57 | 234,228 |
May 19, 2025 | 3.57 | 3.64 | 3.64 | 3.66 | 3.53 | 333,259 |
May 16, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.53 | 398,300 |
May 15, 2025 | 3.64 | 3.62 | 3.62 | 3.69 | 3.54 | 405,025 |
May 14, 2025 | 3.54 | 3.66 | 3.66 | 3.71 | 3.48 | 630,800 |
May 13, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.41 | 404,132 |
May 12, 2025 | 3.3 | 3.42 | 3.42 | 3.48 | 3.27 | 638,151 |
May 09, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.09 | 387,931 |
May 08, 2025 | 3.11 | 3.13 | 3.13 | 3.19 | 3.06 | 449,204 |
May 07, 2025 | 3.14 | 3.05 | 3.05 | 3.15 | 3.04 | 495,967 |
May 06, 2025 | 3.08 | 3.11 | 3.11 | 3.16 | 3.01 | 615,644 |
May 05, 2025 | 3.18 | 3.16 | 3.16 | 3.29 | 3.15 | 597,928 |
May 02, 2025 | 3.36 | 3.24 | 3.24 | 3.36 | 3.16 | 707,268 |
May 01, 2025 | 3.26 | 3.23 | 3.23 | 3.44 | 3.17 | 901,900 |
April 30, 2025 | 3.17 | 3.21 | 3.21 | 3.4 | 3.02 | 1.49M |
April 29, 2025 | 3.66 | 3.75 | 3.75 | 3.8 | 3.66 | 566,200 |
April 28, 2025 | 3.62 | 3.68 | 3.68 | 3.71 | 3.61 | 420,600 |
April 25, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.53 | 292,317 |
April 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 437,200 |
April 23, 2025 | 3.61 | 3.52 | 3.52 | 3.67 | 3.51 | 448,300 |
April 22, 2025 | 3.49 | 3.48 | 3.48 | 3.54 | 3.45 | 303,600 |
April 21, 2025 | 3.51 | 3.43 | 3.43 | 3.53 | 3.37 | 287,339 |
April 17, 2025 | 3.53 | 3.58 | 3.58 | 3.61 | 3.51 | 376,672 |