3.35
-0.005(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.44 | 3.35 | 3.35 | 3.47 | 3.35 | 72,791 |
| August 14, 2025 | 3.4 | 3.44 | 3.44 | 3.44 | 3.3 | 116,617 |
| August 13, 2025 | 3.15 | 3.42 | 3.42 | 3.45 | 3.15 | 327,830 |
| August 12, 2025 | 3.22 | 3.27 | 3.27 | 3.28 | 3.03 | 409,453 |
| August 11, 2025 | 3.44 | 3.18 | 3.18 | 3.58 | 3.13 | 507,037 |
| August 08, 2025 | 3.44 | 3.47 | 3.47 | 3.58 | 3.1 | 1.19M |
| August 07, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.3 | 228,809 |
| August 06, 2025 | 5.22 | 5.33 | 5.33 | 5.33 | 5.06 | 80,631 |
| August 05, 2025 | 5.54 | 5.25 | 5.25 | 5.61 | 5.2 | 107,000 |
| August 04, 2025 | 5.66 | 5.5 | 5.5 | 5.67 | 5.43 | 221,100 |
| August 01, 2025 | 5.47 | 5.58 | 5.58 | 5.75 | 5.3 | 144,200 |
| July 31, 2025 | 5.3 | 5.59 | 5.59 | 5.92 | 5.3 | 289,030 |
| July 30, 2025 | 5.32 | 5.29 | 5.29 | 5.44 | 5.21 | 73,200 |
| July 29, 2025 | 5.39 | 5.33 | 5.33 | 5.6 | 5.26 | 64,403 |
| July 28, 2025 | 5.55 | 5.32 | 5.32 | 5.6 | 5.21 | 64,010 |
| July 25, 2025 | 5.66 | 5.51 | 5.51 | 5.92 | 5.29 | 176,624 |
| July 24, 2025 | 4.8 | 5.65 | 5.65 | 5.75 | 4.8 | 573,123 |
| July 23, 2025 | 4.51 | 4.72 | 4.72 | 4.75 | 4.5 | 68,534 |
| July 22, 2025 | 4.58 | 4.5 | 4.5 | 4.6 | 4.47 | 44,800 |
| July 21, 2025 | 4.39 | 4.6 | 4.6 | 4.6 | 4.3 | 138,045 |
| July 18, 2025 | 4.49 | 4.34 | 4.29 | 4.51 | 4.3 | 73,087 |
| July 17, 2025 | 4.34 | 4.44 | 4.44 | 4.51 | 4.34 | 86,029 |
| July 16, 2025 | 4.23 | 4.33 | 4.33 | 4.4 | 4.2 | 69,118 |
| July 15, 2025 | 4.35 | 4.2 | 4.2 | 4.44 | 4.2 | 38,140 |
| July 14, 2025 | 4.22 | 4.32 | 4.32 | 4.39 | 4.15 | 131,034 |
| July 11, 2025 | 4.58 | 4.16 | 4.16 | 4.58 | 4.16 | 174,503 |
| July 10, 2025 | 4.57 | 4.58 | 4.58 | 4.64 | 4.54 | 92,042 |
| July 09, 2025 | 4.61 | 4.59 | 4.59 | 4.64 | 4.55 | 44,031 |
| July 08, 2025 | 4.59 | 4.61 | 4.61 | 4.67 | 4.51 | 36,733 |
| July 07, 2025 | 4.61 | 4.59 | 4.59 | 4.68 | 4.45 | 69,901 |
| July 03, 2025 | 4.71 | 4.66 | 4.66 | 4.74 | 4.64 | 36,647 |
| July 02, 2025 | 4.64 | 4.7 | 4.7 | 4.81 | 4.63 | 36,500 |
| July 01, 2025 | 4.74 | 4.64 | 4.64 | 4.76 | 4.61 | 62,905 |
| June 30, 2025 | 4.84 | 4.74 | 4.74 | 4.99 | 4.7 | 56,023 |
| June 27, 2025 | 4.8 | 4.86 | 4.86 | 4.94 | 4.75 | 91,709 |
| June 26, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.74 | 39,433 |
| June 25, 2025 | 4.75 | 4.8 | 4.8 | 4.84 | 4.62 | 47,800 |
| June 24, 2025 | 4.65 | 4.71 | 4.71 | 4.78 | 4.6 | 36,722 |
| June 23, 2025 | 4.72 | 4.6 | 4.6 | 4.78 | 4.5 | 72,522 |
| June 20, 2025 | 4.78 | 4.73 | 4.73 | 4.84 | 4.68 | 55,435 |
| June 18, 2025 | 4.83 | 4.74 | 4.74 | 4.92 | 4.72 | 32,700 |
| June 17, 2025 | 4.77 | 4.82 | 4.82 | 5.02 | 4.77 | 62,515 |
| June 16, 2025 | 4.85 | 4.82 | 4.82 | 4.97 | 4.82 | 19,130 |
| June 13, 2025 | 4.92 | 4.81 | 4.81 | 5.01 | 4.79 | 46,500 |
| June 12, 2025 | 5.11 | 4.97 | 4.97 | 5.19 | 4.9 | 61,600 |
| June 11, 2025 | 5.14 | 5.1 | 5.1 | 5.22 | 5.1 | 82,335 |
| June 10, 2025 | 5.05 | 5.13 | 5.13 | 5.2 | 4.99 | 71,622 |
| June 09, 2025 | 4.95 | 5 | 5 | 5.11 | 4.91 | 34,100 |
| June 06, 2025 | 5.08 | 4.92 | 4.92 | 5.12 | 4.86 | 43,537 |
| June 05, 2025 | 4.92 | 5.03 | 5.03 | 5.24 | 4.84 | 139,123 |
| June 04, 2025 | 4.83 | 4.89 | 4.89 | 4.94 | 4.7 | 46,044 |
| June 03, 2025 | 4.72 | 4.83 | 4.83 | 4.84 | 4.65 | 77,243 |
| June 02, 2025 | 4.77 | 4.72 | 4.72 | 4.8 | 4.65 | 38,702 |
| May 30, 2025 | 4.73 | 4.76 | 4.76 | 4.86 | 4.72 | 54,912 |
| May 29, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.72 | 41,900 |
| May 28, 2025 | 4.85 | 4.84 | 4.84 | 4.95 | 4.75 | 66,444 |
| May 27, 2025 | 4.7 | 4.82 | 4.82 | 4.91 | 4.64 | 74,105 |
| May 23, 2025 | 4.68 | 4.69 | 4.69 | 4.75 | 4.6 | 41,205 |
| May 22, 2025 | 4.71 | 4.68 | 4.68 | 4.78 | 4.66 | 57,913 |
| May 21, 2025 | 4.84 | 4.71 | 4.75 | 5 | 4.7 | 101,752 |