3.65
-0.07(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | 22,897 |
| July 30, 2025 | 3.87 | 3.72 | 3.72 | 3.88 | 3.65 | 34,630 |
| July 29, 2025 | 3.93 | 3.82 | 3.82 | 3.96 | 3.8 | 42,600 |
| July 28, 2025 | 3.88 | 3.95 | 3.95 | 4.1 | 3.88 | 54,672 |
| July 25, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 19,075 |
| July 24, 2025 | 3.91 | 3.83 | 3.83 | 3.91 | 3.81 | 37,624 |
| July 23, 2025 | 4.04 | 3.97 | 3.97 | 4.08 | 3.91 | 75,500 |
| July 22, 2025 | 3.78 | 3.88 | 3.88 | 4.14 | 3.77 | 78,900 |
| July 21, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.76 | 60,247 |
| July 18, 2025 | 3.94 | 3.81 | 3.81 | 4.04 | 3.68 | 110,188 |
| July 17, 2025 | 3.9 | 3.94 | 3.94 | 4.02 | 3.85 | 137,300 |
| July 16, 2025 | 4.48 | 3.91 | 3.91 | 4.48 | 3.54 | 854,227 |
| July 15, 2025 | 3.92 | 4.7 | 4.7 | 4.7 | 3.92 | 1.29M |
| July 14, 2025 | 3.89 | 3.94 | 3.94 | 4.18 | 3.67 | 95,600 |
| July 11, 2025 | 4.23 | 3.98 | 3.98 | 4.25 | 3.81 | 132,086 |
| July 10, 2025 | 4.11 | 4.25 | 4.25 | 4.49 | 4.07 | 67,494 |
| July 09, 2025 | 4.38 | 4.16 | 4.16 | 4.38 | 4.09 | 61,060 |
| July 08, 2025 | 3.96 | 4.25 | 4.25 | 4.35 | 3.96 | 108,000 |
| July 07, 2025 | 3.89 | 4.04 | 4.04 | 4.14 | 3.86 | 78,100 |
| July 03, 2025 | 3.9 | 3.91 | 3.91 | 3.96 | 3.72 | 60,318 |
| July 02, 2025 | 4.35 | 3.97 | 3.97 | 4.48 | 3.86 | 170,688 |
| July 01, 2025 | 3.7 | 4.34 | 4.34 | 4.6 | 3.7 | 396,716 |
| June 30, 2025 | 3.44 | 3.77 | 3.77 | 4.06 | 3.43 | 330,000 |
| June 27, 2025 | 3.4 | 3.43 | 3.43 | 3.5 | 3.29 | 50,248 |
| June 26, 2025 | 3.45 | 3.37 | 3.37 | 3.55 | 3.34 | 80,106 |
| June 25, 2025 | 3.45 | 3.53 | 3.53 | 3.7 | 3.45 | 116,370 |
| June 24, 2025 | 3.71 | 3.46 | 3.46 | 3.74 | 3.26 | 213,000 |
| June 23, 2025 | 3.75 | 3.5 | 3.5 | 3.79 | 3.36 | 108,100 |
| June 20, 2025 | 3.61 | 3.8 | 3.8 | 4.1 | 3.6 | 289,076 |
| June 18, 2025 | 3.43 | 3.6 | 3.6 | 3.7 | 3.31 | 131,900 |
| June 17, 2025 | 3.27 | 3.45 | 3.45 | 3.74 | 3.06 | 360,153 |
| June 16, 2025 | 3.22 | 3.26 | 3.26 | 3.48 | 3 | 161,168 |
| June 13, 2025 | 3.63 | 3.32 | 3.32 | 3.63 | 3.12 | 4.2M |
| June 12, 2025 | 4.08 | 3.66 | 3.66 | 4.08 | 3.48 | 13.55M |
| June 11, 2025 | 5.49 | 5.59 | 5.59 | 6.19 | 4.97 | 9.46M |
| June 10, 2025 | 4.83 | 5.55 | 5.55 | 5.75 | 4.83 | 15.84M |
| June 09, 2025 | 4.63 | 4.83 | 4.83 | 4.85 | 4.5 | 2.32M |
| June 06, 2025 | 4.25 | 4.59 | 4.59 | 4.71 | 4.25 | 2.98M |
| June 05, 2025 | 4.55 | 4.38 | 4.38 | 4.56 | 4.27 | 1.3M |
| June 04, 2025 | 4.1 | 4.62 | 4.62 | 4.75 | 4.1 | 3.54M |
| June 03, 2025 | 4.25 | 4.2 | 4.2 | 4.37 | 4.1 | 985,100 |
| June 02, 2025 | 4.25 | 4.33 | 4.33 | 4.5 | 4.14 | 1.22M |
| May 30, 2025 | 4.51 | 4.37 | 4.37 | 4.67 | 4.29 | 1.05M |
| May 29, 2025 | 4.21 | 4.53 | 4.53 | 4.6 | 4.2 | 2M |
| May 28, 2025 | 4.15 | 4.25 | 4.25 | 4.42 | 4.15 | 1M |
| May 27, 2025 | 4.6 | 4.37 | 4.37 | 4.6 | 4.12 | 916,100 |
| May 23, 2025 | 4.17 | 4.35 | 4.35 | 4.47 | 4.1 | 1.21M |
| May 22, 2025 | 4.63 | 4.47 | 4.47 | 4.74 | 4.27 | 1.44M |
| May 21, 2025 | 4.85 | 4.65 | 4.65 | 4.97 | 4.53 | 1.35M |
| May 20, 2025 | 5.05 | 5.01 | 5.01 | 5.18 | 4.81 | 1.87M |
| May 19, 2025 | 5.24 | 5.18 | 5.18 | 5.36 | 5.08 | 1.05M |
| May 16, 2025 | 5.3 | 5.4 | 5.4 | 5.4 | 5.1 | 65,336 |
| May 15, 2025 | 5.65 | 5.56 | 5.56 | 5.82 | 5.28 | 106,326 |
| May 14, 2025 | 5.44 | 5.83 | 5.83 | 6.75 | 5.2 | 388,208 |
| May 13, 2025 | 5.63 | 5.2 | 5.2 | 5.64 | 5.13 | 139,228 |
| May 12, 2025 | 5.94 | 5.8 | 5.8 | 6.23 | 5.02 | 794,018 |
| May 09, 2025 | 11.08 | 5.81 | 5.81 | 11.25 | 5.26 | 7.43M |
| May 08, 2025 | 6.55 | 6.75 | 6.75 | 6.89 | 6.51 | 379,745 |
| May 07, 2025 | 6.83 | 6.45 | 6.45 | 6.96 | 6.25 | 36,053 |
| May 06, 2025 | 7.1 | 6.83 | 6.83 | 7.1 | 6.54 | 9,016 |