3.62
-0.125(-3.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.98 | 3.62 | 3.62 | 4.02 | 3.45 | 5.56M |
| August 15, 2025 | 4.33 | 3.74 | 3.74 | 4.67 | 3.67 | 6.09M |
| August 14, 2025 | 5.02 | 4.84 | 4.84 | 5.1 | 4.8 | 1.32M |
| August 13, 2025 | 4.91 | 5.1 | 5.1 | 5.35 | 4.7 | 2M |
| August 12, 2025 | 4.74 | 4.81 | 4.81 | 5.03 | 4.7 | 744,123 |
| August 11, 2025 | 5.08 | 4.6 | 4.6 | 5.28 | 4.53 | 1.83M |
| August 08, 2025 | 4.87 | 4.99 | 4.99 | 5.14 | 4.87 | 875,115 |
| August 07, 2025 | 4.93 | 4.83 | 4.83 | 5.2 | 4.83 | 900,111 |
| August 06, 2025 | 4.95 | 4.93 | 4.93 | 5.19 | 4.8 | 978,293 |
| August 05, 2025 | 4.65 | 4.92 | 4.92 | 5.06 | 4.55 | 1.02M |
| August 04, 2025 | 4.45 | 4.76 | 4.76 | 4.89 | 4.43 | 1.21M |
| August 01, 2025 | 4.4 | 4.32 | 4.32 | 4.79 | 4.3 | 1.36M |
| July 31, 2025 | 4.97 | 4.45 | 4.45 | 5.09 | 4.45 | 794,400 |
| July 30, 2025 | 5.05 | 4.94 | 4.94 | 5.3 | 4.7 | 1.88M |
| July 29, 2025 | 5.02 | 5 | 5 | 5.17 | 4.75 | 2.47M |
| July 28, 2025 | 4.83 | 5.06 | 5.06 | 5.25 | 4.8 | 2.09M |
| July 25, 2025 | 4.94 | 4.64 | 4.64 | 5.05 | 4.45 | 1.57M |
| July 24, 2025 | 5.39 | 4.73 | 4.73 | 5.43 | 4.66 | 1.79M |
| July 23, 2025 | 5.33 | 5.49 | 5.49 | 5.65 | 5.13 | 1.33M |
| July 22, 2025 | 5.67 | 5.33 | 5.33 | 5.77 | 5.05 | 1.97M |
| July 21, 2025 | 5.87 | 5.73 | 5.73 | 6.28 | 5.48 | 3.47M |
| July 18, 2025 | 5.05 | 5.87 | 5.87 | 5.9 | 5.05 | 4.22M |
| July 17, 2025 | 5.34 | 5 | 5 | 5.34 | 4.9 | 2M |
| July 16, 2025 | 4.55 | 5.22 | 5.22 | 5.38 | 4.44 | 5.26M |
| July 15, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.2 | 2.35M |
| July 14, 2025 | 4.01 | 4.24 | 4.24 | 4.78 | 4 | 4.68M |
| July 11, 2025 | 3.77 | 3.84 | 3.84 | 4.19 | 3.6 | 2.57M |
| July 10, 2025 | 4.48 | 3.83 | 3.83 | 4.48 | 3.75 | 3M |
| July 09, 2025 | 4.13 | 4.34 | 4.34 | 4.65 | 3.82 | 4.64M |
| July 08, 2025 | 4.69 | 4.17 | 4.17 | 4.84 | 3.87 | 5.91M |
| July 07, 2025 | 3.6 | 4.3 | 4.3 | 4.39 | 3.6 | 7.17M |
| July 03, 2025 | 3.52 | 3.25 | 3.25 | 4.07 | 2.97 | 6.4M |
| July 02, 2025 | 2.87 | 3.33 | 3.33 | 3.59 | 2.87 | 3.79M |
| July 01, 2025 | 2.95 | 2.84 | 2.84 | 3.4 | 2.58 | 5.23M |
| June 30, 2025 | 2.62 | 3.1 | 3.1 | 3.24 | 2.45 | 5.17M |
| June 27, 2025 | 2.22 | 2.37 | 2.37 | 2.43 | 2.17 | 2.48M |
| June 26, 2025 | 2.12 | 2.07 | 2.07 | 2.28 | 1.93 | 3.46M |
| June 25, 2025 | 1.7 | 1.86 | 1.86 | 2 | 1.6 | 1.64M |
| June 24, 2025 | 1.86 | 1.72 | 1.72 | 2.24 | 1.71 | 4.29M |
| June 23, 2025 | 1.2 | 1.66 | 1.66 | 1.97 | 1.2 | 8.75M |
| June 20, 2025 | 1 | 1.17 | 1.17 | 1.23 | 1 | 959,112 |
| June 18, 2025 | 1.04 | 1.01 | 1.01 | 1.06 | 1.01 | 439,100 |
| June 17, 2025 | 0.95 | 1.03 | 1.01 | 1.03 | 0.95 | 597,971 |
| June 16, 2025 | 0.97 | 0.95 | 0.95 | 0.99 | 0.94 | 304,900 |
| June 13, 2025 | 0.92 | 0.96 | 0.96 | 0.98 | 0.92 | 175,423 |
| June 12, 2025 | 0.92 | 0.94 | 0.94 | 0.97 | 0.89 | 275,922 |
| June 11, 2025 | 0.89 | 0.9 | 0.9 | 0.94 | 0.89 | 224,718 |
| June 10, 2025 | 0.9 | 0.89 | 0.89 | 0.93 | 0.88 | 516,449 |
| June 09, 2025 | 0.9 | 0.9 | 0.9 | 0.91 | 0.89 | 368,700 |
| June 06, 2025 | 0.9 | 0.91 | 0.91 | 0.96 | 0.89 | 256,500 |
| June 05, 2025 | 0.99 | 0.9 | 0.9 | 0.99 | 0.9 | 423,800 |
| June 04, 2025 | 0.9 | 0.96 | 0.96 | 0.97 | 0.88 | 548,000 |
| June 03, 2025 | 0.9 | 0.9 | 0.9 | 0.93 | 0.89 | 121,916 |
| June 02, 2025 | 0.87 | 0.91 | 0.91 | 0.93 | 0.86 | 108,613 |
| May 30, 2025 | 0.87 | 0.86 | 0.86 | 0.92 | 0.84 | 139,838 |
| May 29, 2025 | 0.88 | 0.91 | 0.91 | 0.96 | 0.88 | 161,041 |
| May 28, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.84 | 238,001 |
| May 27, 2025 | 0.82 | 0.88 | 0.88 | 0.9 | 0.82 | 125,400 |
| May 23, 2025 | 0.86 | 0.85 | 0.85 | 0.87 | 0.85 | 34,581 |
| May 22, 2025 | 0.85 | 0.86 | 0.86 | 0.87 | 0.85 | 17,702 |