3.29
-0.03(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.2 | 3.29 | 3.29 | 3.32 | 3.2 | 1.84M |
| August 15, 2025 | 3.31 | 3.32 | 3.32 | 3.4 | 3.3 | 1.03M |
| August 14, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.23 | 815,544 |
| August 13, 2025 | 3.23 | 3.31 | 3.31 | 3.32 | 3.21 | 1.14M |
| August 12, 2025 | 3.17 | 3.23 | 3.23 | 3.27 | 3.17 | 1.63M |
| August 11, 2025 | 3.28 | 3.17 | 3.17 | 3.35 | 3.11 | 1.84M |
| August 08, 2025 | 3.37 | 3.28 | 3.28 | 3.43 | 3.25 | 1.73M |
| August 07, 2025 | 3.34 | 3.42 | 3.42 | 3.52 | 3.34 | 2.02M |
| August 06, 2025 | 3.7 | 3.38 | 3.38 | 3.78 | 3.28 | 3.52M |
| August 05, 2025 | 3.26 | 3.21 | 3.21 | 3.3 | 3.2 | 1.11M |
| August 04, 2025 | 3.2 | 3.25 | 3.25 | 3.27 | 3.19 | 737,800 |
| August 01, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.15 | 1.31M |
| July 31, 2025 | 3.24 | 3.21 | 3.21 | 3.27 | 3.2 | 1.04M |
| July 30, 2025 | 3.22 | 3.23 | 3.23 | 3.28 | 3.18 | 1.04M |
| July 29, 2025 | 3.3 | 3.25 | 3.25 | 3.33 | 3.23 | 880,167 |
| July 28, 2025 | 3.34 | 3.31 | 3.31 | 3.35 | 3.29 | 827,200 |
| July 25, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.32 | 879,100 |
| July 24, 2025 | 3.43 | 3.36 | 3.36 | 3.45 | 3.35 | 986,104 |
| July 23, 2025 | 3.51 | 3.44 | 3.44 | 3.52 | 3.41 | 1.14M |
| July 22, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.5 | 856,600 |
| July 21, 2025 | 3.54 | 3.56 | 3.56 | 3.59 | 3.54 | 673,326 |
| July 18, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.49 | 1.51M |
| July 17, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.57 | 1.39M |
| July 16, 2025 | 3.59 | 3.58 | 3.58 | 3.65 | 3.57 | 1.16M |
| July 15, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.62 | 834,952 |
| July 14, 2025 | 3.61 | 3.63 | 3.63 | 3.68 | 3.59 | 742,439 |
| July 11, 2025 | 3.66 | 3.63 | 3.63 | 3.7 | 3.63 | 812,918 |
| July 10, 2025 | 3.78 | 3.68 | 3.68 | 3.79 | 3.65 | 1.04M |
| July 09, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.66 | 1.03M |
| July 08, 2025 | 3.65 | 3.67 | 3.67 | 3.71 | 3.63 | 842,470 |
| July 07, 2025 | 3.67 | 3.68 | 3.68 | 3.7 | 3.63 | 1.13M |
| July 03, 2025 | 3.63 | 3.69 | 3.69 | 3.72 | 3.62 | 699,500 |
| July 02, 2025 | 3.66 | 3.63 | 3.63 | 3.69 | 3.62 | 1.61M |
| July 01, 2025 | 3.67 | 3.68 | 3.68 | 3.76 | 3.63 | 1.53M |
| June 30, 2025 | 3.64 | 3.66 | 3.66 | 3.72 | 3.63 | 2.35M |
| June 27, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.58 | 1.25M |
| June 26, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.58 | 1.39M |
| June 25, 2025 | 3.67 | 3.57 | 3.57 | 3.71 | 3.57 | 1.79M |
| June 24, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.6 | 1.68M |
| June 23, 2025 | 3.49 | 3.63 | 3.63 | 3.66 | 3.43 | 1.48M |
| June 20, 2025 | 3.66 | 3.52 | 3.52 | 3.67 | 3.52 | 1.53M |
| June 18, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.63 | 1.15M |
| June 17, 2025 | 3.63 | 3.68 | 3.68 | 3.77 | 3.59 | 3.92M |
| June 16, 2025 | 3.47 | 3.56 | 3.56 | 3.58 | 3.47 | 1.43M |
| June 13, 2025 | 3.55 | 3.48 | 3.48 | 3.62 | 3.47 | 918,400 |
| June 12, 2025 | 3.56 | 3.56 | 3.56 | 3.57 | 3.52 | 929,800 |
| June 11, 2025 | 3.6 | 3.57 | 3.57 | 3.62 | 3.54 | 1.8M |
| June 10, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.47 | 3.11M |
| June 09, 2025 | 3.63 | 3.61 | 3.61 | 3.68 | 3.61 | 978,608 |
| June 06, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.56 | 809,756 |
| June 05, 2025 | 3.6 | 3.56 | 3.56 | 3.72 | 3.53 | 2.2M |
| June 04, 2025 | 3.58 | 3.58 | 3.58 | 3.63 | 3.57 | 791,300 |
| June 03, 2025 | 3.62 | 3.56 | 3.56 | 3.63 | 3.55 | 1.47M |
| June 02, 2025 | 3.67 | 3.64 | 3.64 | 3.72 | 3.63 | 1.6M |
| May 30, 2025 | 3.65 | 3.7 | 3.7 | 3.74 | 3.63 | 1.86M |
| May 29, 2025 | 3.65 | 3.66 | 3.66 | 3.74 | 3.64 | 2.67M |
| May 28, 2025 | 3.5 | 3.65 | 3.65 | 3.66 | 3.49 | 2.25M |
| May 27, 2025 | 3.46 | 3.5 | 3.5 | 3.56 | 3.46 | 2.61M |
| May 23, 2025 | 3.43 | 3.46 | 3.46 | 3.49 | 3.43 | 1.32M |
| May 22, 2025 | 3.34 | 3.46 | 3.46 | 3.48 | 3.34 | 1.81M |