3.40
+0.0408(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.45 | 3.36 | 3.36 | 3.72 | 3.32 | 679,822 |
| August 20, 2025 | 3.83 | 3.61 | 3.61 | 3.94 | 3.33 | 3.06M |
| August 19, 2025 | 4.11 | 3.7 | 3.7 | 4.3 | 3.46 | 4.31M |
| August 18, 2025 | 3.8 | 4.96 | 4.96 | 6.23 | 3.57 | 184.36M |
| August 15, 2025 | 2.82 | 2.78 | 2.78 | 2.87 | 2.68 | 284,204 |
| August 14, 2025 | 2.55 | 2.94 | 2.94 | 2.99 | 2.49 | 794,300 |
| August 13, 2025 | 2.49 | 2.45 | 2.45 | 2.54 | 2.4 | 387,800 |
| August 12, 2025 | 2.51 | 2.56 | 2.56 | 2.59 | 2.36 | 422,731 |
| August 11, 2025 | 2.78 | 2.44 | 2.44 | 2.85 | 2.32 | 954,300 |
| August 08, 2025 | 3.21 | 2.9 | 2.9 | 3.6 | 2.85 | 1.02M |
| August 07, 2025 | 3.22 | 3.29 | 3.29 | 3.75 | 3.22 | 2.17M |
| August 06, 2025 | 2.98 | 3.2 | 3.22 | 3.35 | 2.83 | 1.66M |
| August 05, 2025 | 3.16 | 2.98 | 2.98 | 3.19 | 2.71 | 2.2M |
| August 04, 2025 | 4.18 | 3.11 | 3.11 | 4.33 | 3.01 | 49.15M |
| August 01, 2025 | 2.64 | 2.74 | 2.74 | 2.91 | 2.39 | 7.66M |
| July 31, 2025 | 1.89 | 2.93 | 2.93 | 5.38 | 1.66 | 374.19M |
| July 30, 2025 | 1.29 | 1.25 | 1.25 | 1.31 | 1.21 | 108,829 |
| July 29, 2025 | 1.32 | 1.27 | 1.27 | 1.32 | 1.18 | 390,613 |
| July 28, 2025 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 48,434 |
| July 25, 2025 | 1.4 | 1.32 | 1.32 | 1.41 | 1.28 | 286,613 |
| July 24, 2025 | 1.39 | 1.39 | 1.39 | 1.45 | 1.34 | 169,100 |
| July 23, 2025 | 1.41 | 1.42 | 1.42 | 1.45 | 1.39 | 147,982 |
| July 22, 2025 | 1.36 | 1.41 | 1.41 | 1.44 | 1.34 | 128,200 |
| July 21, 2025 | 1.36 | 1.39 | 1.39 | 1.46 | 1.36 | 148,904 |
| July 18, 2025 | 1.37 | 1.36 | 1.36 | 1.39 | 1.34 | 246,467 |
| July 17, 2025 | 1.36 | 1.36 | 1.36 | 1.4 | 1.32 | 70,800 |
| July 16, 2025 | 1.25 | 1.33 | 1.33 | 1.37 | 1.25 | 119,800 |
| July 15, 2025 | 1.33 | 1.25 | 1.25 | 1.35 | 1.25 | 143,417 |
| July 14, 2025 | 1.28 | 1.36 | 1.36 | 1.38 | 1.25 | 260,917 |
| July 11, 2025 | 1.27 | 1.27 | 1.27 | 1.3 | 1.24 | 124,338 |
| July 10, 2025 | 1.25 | 1.27 | 1.27 | 1.39 | 1.25 | 570,100 |
| July 09, 2025 | 1.23 | 1.25 | 1.25 | 1.3 | 1.2 | 219,300 |
| July 08, 2025 | 1.12 | 1.22 | 1.22 | 1.29 | 1.09 | 344,600 |
| July 07, 2025 | 1.19 | 1.12 | 1.12 | 1.2 | 1.11 | 383,217 |
| July 03, 2025 | 1.2 | 1.2 | 1.2 | 1.25 | 1.2 | 289,737 |
| July 02, 2025 | 1.24 | 1.26 | 1.26 | 1.33 | 1.2 | 963,753 |
| July 01, 2025 | 1.5 | 1.41 | 1.41 | 1.88 | 1.31 | 48.11M |
| June 30, 2025 | 1.36 | 1.31 | 1.31 | 1.36 | 1.26 | 79,600 |
| June 27, 2025 | 1.37 | 1.36 | 1.36 | 1.52 | 1.32 | 367,666 |
| June 26, 2025 | 1.36 | 1.37 | 1.37 | 1.37 | 1.31 | 97,819 |
| June 25, 2025 | 1.33 | 1.35 | 1.35 | 1.38 | 1.32 | 91,100 |
| June 24, 2025 | 1.37 | 1.33 | 1.33 | 1.4 | 1.32 | 1.97M |
| June 23, 2025 | 1.7 | 1.65 | 1.65 | 1.77 | 1.65 | 48,100 |
| June 20, 2025 | 1.75 | 1.7 | 1.7 | 1.78 | 1.7 | 32,744 |
| June 18, 2025 | 1.8 | 1.79 | 1.79 | 1.8 | 1.78 | 7,710 |
| June 17, 2025 | 1.8 | 1.8 | 1.8 | 1.83 | 1.77 | 23,400 |
| June 16, 2025 | 1.81 | 1.8 | 1.8 | 1.84 | 1.79 | 26,847 |
| June 13, 2025 | 1.88 | 1.8 | 1.8 | 1.88 | 1.8 | 15,500 |
| June 12, 2025 | 1.84 | 1.84 | 1.84 | 1.89 | 1.82 | 11,800 |
| June 11, 2025 | 1.86 | 1.89 | 1.89 | 1.89 | 1.82 | 54,331 |
| June 10, 2025 | 1.91 | 1.87 | 1.87 | 1.95 | 1.86 | 55,550 |
| June 09, 2025 | 1.92 | 1.85 | 1.85 | 1.93 | 1.83 | 27,200 |
| June 06, 2025 | 1.84 | 1.93 | 1.93 | 1.94 | 1.84 | 32,700 |
| June 05, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.84 | 27,975 |
| June 04, 2025 | 1.92 | 1.9 | 1.9 | 1.94 | 1.88 | 13,200 |
| June 03, 2025 | 1.9 | 1.95 | 1.95 | 1.96 | 1.86 | 13,161 |
| June 02, 2025 | 1.97 | 1.89 | 1.89 | 1.97 | 1.87 | 10,528 |
| May 30, 2025 | 1.95 | 1.89 | 1.89 | 1.95 | 1.88 | 13,789 |
| May 29, 2025 | 1.93 | 1.92 | 1.92 | 1.96 | 1.85 | 11,608 |
| May 28, 2025 | 1.89 | 1.93 | 1.93 | 1.96 | 1.86 | 12,300 |