3.31
-0.05(-1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.36 | 3.31 | 3.31 | 3.44 | 3.3 | 53,531 |
| August 15, 2025 | 3.46 | 3.36 | 3.36 | 3.47 | 3.34 | 39,245 |
| August 14, 2025 | 3.44 | 3.45 | 3.45 | 3.5 | 3.42 | 48,300 |
| August 13, 2025 | 3.52 | 3.46 | 3.46 | 3.6 | 3.43 | 51,980 |
| August 12, 2025 | 3.47 | 3.5 | 3.5 | 3.67 | 3.39 | 105,000 |
| August 11, 2025 | 3.55 | 3.45 | 3.45 | 3.74 | 3.43 | 131,719 |
| August 08, 2025 | 3.62 | 3.57 | 3.57 | 3.89 | 3.5 | 155,041 |
| August 07, 2025 | 3.53 | 3.54 | 3.54 | 3.65 | 3.52 | 131,404 |
| August 06, 2025 | 4 | 3.5 | 3.5 | 4 | 3.13 | 672,847 |
| August 05, 2025 | 4.57 | 4.85 | 4.85 | 5 | 4.53 | 273,538 |
| August 04, 2025 | 4.15 | 4.48 | 4.48 | 4.48 | 4.14 | 198,212 |
| August 01, 2025 | 3.88 | 3.94 | 3.94 | 4 | 3.88 | 44,914 |
| July 31, 2025 | 4.01 | 3.95 | 3.95 | 4.08 | 3.95 | 30,534 |
| July 30, 2025 | 4.03 | 4.01 | 4.01 | 4.11 | 3.85 | 39,400 |
| July 29, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4 | 23,380 |
| July 28, 2025 | 3.84 | 4.06 | 4.06 | 4.19 | 3.84 | 104,700 |
| July 25, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 25,300 |
| July 24, 2025 | 3.78 | 3.9 | 3.9 | 3.9 | 3.78 | 13,100 |
| July 23, 2025 | 3.76 | 3.8 | 3.8 | 3.86 | 3.73 | 61,100 |
| July 22, 2025 | 3.61 | 3.75 | 3.75 | 3.79 | 3.61 | 83,300 |
| July 21, 2025 | 3.68 | 3.61 | 3.61 | 3.7 | 3.61 | 34,721 |
| July 18, 2025 | 3.68 | 3.65 | 3.65 | 3.78 | 3.61 | 29,089 |
| July 17, 2025 | 3.66 | 3.67 | 3.67 | 3.72 | 3.66 | 21,342 |
| July 16, 2025 | 3.59 | 3.69 | 3.69 | 3.74 | 3.56 | 19,900 |
| July 15, 2025 | 3.57 | 3.57 | 3.57 | 3.64 | 3.55 | 32,045 |
| July 14, 2025 | 3.6 | 3.55 | 3.55 | 3.64 | 3.55 | 71,310 |
| July 11, 2025 | 3.63 | 3.6 | 3.6 | 3.76 | 3.6 | 41,234 |
| July 10, 2025 | 3.7 | 3.67 | 3.67 | 3.75 | 3.67 | 35,700 |
| July 09, 2025 | 3.74 | 3.67 | 3.67 | 3.75 | 3.65 | 29,400 |
| July 08, 2025 | 3.65 | 3.75 | 3.75 | 3.75 | 3.62 | 78,319 |
| July 07, 2025 | 3.75 | 3.55 | 3.55 | 3.76 | 3.55 | 139,346 |
| July 03, 2025 | 3.79 | 3.78 | 3.78 | 3.9 | 3.76 | 29,500 |
| July 02, 2025 | 3.86 | 3.79 | 3.79 | 3.97 | 3.79 | 54,500 |
| July 01, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.73 | 23,300 |
| June 30, 2025 | 3.61 | 3.77 | 3.77 | 3.82 | 3.61 | 39,409 |
| June 27, 2025 | 3.67 | 3.61 | 3.61 | 3.75 | 3.6 | 77,400 |
| June 26, 2025 | 3.67 | 3.69 | 3.69 | 3.84 | 3.63 | 103,400 |
| June 25, 2025 | 3.89 | 3.67 | 3.67 | 4 | 3.66 | 79,639 |
| June 24, 2025 | 3.87 | 3.89 | 3.89 | 4 | 3.85 | 66,248 |
| June 23, 2025 | 3.8 | 3.83 | 3.83 | 3.9 | 3.73 | 39,700 |
| June 20, 2025 | 3.9 | 3.88 | 3.88 | 3.96 | 3.76 | 88,000 |
| June 18, 2025 | 3.92 | 3.89 | 3.89 | 4 | 3.88 | 28,930 |
| June 17, 2025 | 3.89 | 3.92 | 3.92 | 4.03 | 3.89 | 38,819 |
| June 16, 2025 | 4 | 3.9 | 3.9 | 4.09 | 3.88 | 60,107 |
| June 13, 2025 | 4.06 | 3.97 | 3.97 | 4.08 | 3.92 | 56,350 |
| June 12, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.05 | 29,900 |
| June 11, 2025 | 4.28 | 4.22 | 4.22 | 4.29 | 4.19 | 32,041 |
| June 10, 2025 | 4.3 | 4.29 | 4.29 | 4.45 | 4.2 | 67,749 |
| June 09, 2025 | 4.08 | 4.27 | 4.27 | 4.4 | 4.05 | 107,700 |
| June 06, 2025 | 3.95 | 4.02 | 4.02 | 4.08 | 3.92 | 61,716 |
| June 05, 2025 | 4.13 | 3.95 | 3.95 | 4.18 | 3.92 | 102,400 |
| June 04, 2025 | 4.21 | 4.14 | 4.14 | 4.25 | 4.13 | 31,000 |
| June 03, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.13 | 46,324 |
| June 02, 2025 | 4 | 4.25 | 4.25 | 4.3 | 4 | 105,900 |
| May 30, 2025 | 4.02 | 4.03 | 4.03 | 4.13 | 3.99 | 81,100 |
| May 29, 2025 | 4.12 | 4.03 | 4.03 | 4.25 | 4 | 59,793 |
| May 28, 2025 | 4.25 | 4.17 | 4.17 | 4.34 | 4.13 | 57,700 |
| May 27, 2025 | 4.15 | 4.28 | 4.28 | 4.4 | 4.14 | 93,607 |
| May 23, 2025 | 4.23 | 4.2 | 4.2 | 4.45 | 4.05 | 136,785 |
| May 22, 2025 | 4.35 | 4.3 | 4.3 | 4.65 | 4.23 | 55,300 |