3.89
-0.05(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.89 | 430,383 |
| August 15, 2025 | 3.91 | 3.94 | 3.94 | 4.03 | 3.9 | 1.5M |
| August 14, 2025 | 3.91 | 3.89 | 3.89 | 3.97 | 3.88 | 797,000 |
| August 13, 2025 | 3.82 | 3.99 | 3.99 | 4 | 3.82 | 1.18M |
| August 12, 2025 | 3.7 | 3.82 | 3.82 | 3.82 | 3.63 | 1.28M |
| August 11, 2025 | 3.8 | 3.69 | 3.69 | 3.86 | 3.67 | 1.05M |
| August 08, 2025 | 3.96 | 3.79 | 3.79 | 3.99 | 3.79 | 1.21M |
| August 07, 2025 | 4.04 | 3.95 | 3.95 | 4.11 | 3.94 | 820,093 |
| August 06, 2025 | 4.02 | 3.95 | 3.95 | 4.05 | 3.88 | 949,040 |
| August 05, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 3.92 | 1.1M |
| August 04, 2025 | 4.17 | 4.03 | 4.03 | 4.4 | 4 | 1.09M |
| August 01, 2025 | 4.08 | 3.91 | 3.91 | 4.15 | 3.88 | 1.08M |
| July 31, 2025 | 4.35 | 4.13 | 4.13 | 4.38 | 4.05 | 1.02M |
| July 30, 2025 | 4.1 | 4.06 | 4.06 | 4.24 | 4.03 | 699,610 |
| July 29, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.11 | 419,813 |
| July 28, 2025 | 4.37 | 4.28 | 4.28 | 4.42 | 4.25 | 420,647 |
| July 25, 2025 | 4.44 | 4.35 | 4.35 | 4.47 | 4.35 | 487,940 |
| July 24, 2025 | 4.45 | 4.43 | 4.43 | 4.51 | 4.28 | 748,847 |
| July 23, 2025 | 4.4 | 4.47 | 4.47 | 4.47 | 4.31 | 556,553 |
| July 22, 2025 | 4.24 | 4.36 | 4.36 | 4.38 | 4.2 | 759,082 |
| July 21, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.17 | 370,821 |
| July 18, 2025 | 4.22 | 4.26 | 4.26 | 4.29 | 4.13 | 511,101 |
| July 17, 2025 | 4.09 | 4.13 | 4.13 | 4.21 | 4.09 | 490,200 |
| July 16, 2025 | 4.02 | 4.07 | 4.07 | 4.1 | 3.99 | 548,036 |
| July 15, 2025 | 4.14 | 3.99 | 3.99 | 4.17 | 3.98 | 553,683 |
| July 14, 2025 | 4.07 | 4.11 | 4.11 | 4.17 | 4.05 | 468,400 |
| July 11, 2025 | 4.25 | 4.09 | 4.09 | 4.26 | 4.09 | 518,310 |
| July 10, 2025 | 4.3 | 4.27 | 4.27 | 4.38 | 4.27 | 362,500 |
| July 09, 2025 | 4.42 | 4.36 | 4.36 | 4.46 | 4.3 | 320,904 |
| July 08, 2025 | 4.4 | 4.4 | 4.4 | 4.47 | 4.37 | 559,042 |
| July 07, 2025 | 4.49 | 4.36 | 4.36 | 4.49 | 4.34 | 513,700 |
| July 03, 2025 | 4.42 | 4.53 | 4.53 | 4.56 | 4.4 | 290,700 |
| July 02, 2025 | 4.6 | 4.41 | 4.41 | 4.64 | 4.41 | 532,230 |
| July 01, 2025 | 4.5 | 4.59 | 4.59 | 4.72 | 4.46 | 706,500 |
| June 30, 2025 | 4.6 | 4.53 | 4.53 | 4.72 | 4.48 | 680,534 |
| June 27, 2025 | 4.62 | 4.49 | 4.49 | 4.63 | 4.37 | 2.47M |
| June 26, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.51 | 424,865 |
| June 25, 2025 | 4.53 | 4.62 | 4.62 | 4.64 | 4.45 | 572,427 |
| June 24, 2025 | 4.18 | 4.5 | 4.5 | 4.51 | 4.12 | 889,700 |
| June 23, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.01 | 601,598 |
| June 20, 2025 | 4.32 | 4.15 | 4.15 | 4.34 | 4.1 | 1.58M |
| June 18, 2025 | 4.38 | 4.28 | 4.28 | 4.4 | 4.26 | 516,500 |
| June 17, 2025 | 4.48 | 4.37 | 4.37 | 4.53 | 4.36 | 480,908 |
| June 16, 2025 | 4.5 | 4.52 | 4.52 | 4.64 | 4.48 | 517,322 |
| June 13, 2025 | 4.71 | 4.43 | 4.43 | 4.76 | 4.41 | 714,727 |
| June 12, 2025 | 4.97 | 4.86 | 4.86 | 4.98 | 4.81 | 618,144 |
| June 11, 2025 | 4.69 | 4.96 | 4.96 | 5.08 | 4.68 | 950,841 |
| June 10, 2025 | 4.61 | 4.66 | 4.67 | 4.69 | 4.57 | 298,322 |
| June 09, 2025 | 4.66 | 4.59 | 4.59 | 4.68 | 4.57 | 358,805 |
| June 06, 2025 | 4.49 | 4.58 | 4.58 | 4.64 | 4.45 | 445,639 |
| June 05, 2025 | 4.52 | 4.42 | 4.42 | 4.54 | 4.4 | 508,100 |
| June 04, 2025 | 4.65 | 4.53 | 4.53 | 4.66 | 4.48 | 616,000 |
| June 03, 2025 | 4.65 | 4.67 | 4.67 | 4.74 | 4.56 | 891,107 |
| June 02, 2025 | 4.8 | 4.63 | 4.63 | 4.82 | 4.6 | 637,500 |
| May 30, 2025 | 4.81 | 4.77 | 4.77 | 4.82 | 4.71 | 546,600 |
| May 29, 2025 | 4.88 | 4.86 | 4.86 | 4.98 | 4.82 | 407,437 |
| May 28, 2025 | 4.93 | 4.82 | 4.82 | 4.93 | 4.75 | 385,115 |
| May 27, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.81 | 520,733 |
| May 23, 2025 | 4.79 | 4.76 | 4.76 | 4.82 | 4.66 | 538,063 |
| May 22, 2025 | 4.99 | 4.87 | 4.87 | 5.08 | 4.86 | 577,097 |