3.64
+0.03(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.81 | 3.61 | 3.61 | 3.87 | 3.61 | 196,546 |
| August 14, 2025 | 4.07 | 3.8 | 3.8 | 4.14 | 3.7 | 223,699 |
| August 13, 2025 | 4.22 | 4.04 | 4.04 | 4.35 | 4.03 | 223,800 |
| August 12, 2025 | 3.9 | 4.15 | 4.15 | 4.28 | 3.84 | 212,030 |
| August 11, 2025 | 3.75 | 3.83 | 3.83 | 3.96 | 3.72 | 78,800 |
| August 08, 2025 | 3.72 | 3.82 | 3.82 | 4 | 3.72 | 183,700 |
| August 07, 2025 | 4 | 3.75 | 3.75 | 4.05 | 3.73 | 95,500 |
| August 06, 2025 | 3.72 | 3.83 | 3.83 | 4.07 | 3.65 | 202,868 |
| August 05, 2025 | 3.66 | 3.72 | 3.72 | 4.13 | 3.58 | 209,339 |
| August 04, 2025 | 3.65 | 3.65 | 3.65 | 3.98 | 3.51 | 128,400 |
| August 01, 2025 | 3.54 | 3.67 | 3.67 | 3.8 | 3.32 | 123,600 |
| July 31, 2025 | 3.61 | 3.48 | 3.48 | 3.7 | 3.45 | 155,007 |
| July 30, 2025 | 3.78 | 3.67 | 3.67 | 3.9 | 3.61 | 145,000 |
| July 29, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.75 | 50,808 |
| July 28, 2025 | 4.16 | 3.99 | 3.99 | 4.17 | 3.89 | 212,900 |
| July 25, 2025 | 4.45 | 4.24 | 4.24 | 4.47 | 4.16 | 95,200 |
| July 24, 2025 | 4.62 | 4.45 | 4.45 | 4.62 | 4.33 | 62,842 |
| July 23, 2025 | 4.76 | 4.58 | 4.58 | 4.79 | 4.4 | 70,700 |
| July 22, 2025 | 4.67 | 4.76 | 4.76 | 4.8 | 4.46 | 94,643 |
| July 21, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.57 | 119,500 |
| July 18, 2025 | 4.43 | 4.56 | 4.56 | 4.58 | 4.28 | 81,894 |
| July 17, 2025 | 4.72 | 4.4 | 4.4 | 4.74 | 4.38 | 95,434 |
| July 16, 2025 | 4.75 | 4.72 | 4.72 | 5.06 | 4.4 | 125,756 |
| July 15, 2025 | 4.91 | 4.64 | 4.64 | 5.03 | 4.61 | 121,900 |
| July 14, 2025 | 5 | 5.1 | 5.1 | 5.18 | 4.5 | 205,300 |
| July 11, 2025 | 3.77 | 5.14 | 5.14 | 5.36 | 3.74 | 609,318 |
| July 10, 2025 | 3.69 | 3.84 | 3.84 | 3.91 | 3.69 | 60,021 |
| July 09, 2025 | 3.67 | 3.68 | 3.68 | 3.8 | 3.66 | 18,100 |
| July 08, 2025 | 3.88 | 3.67 | 3.67 | 3.95 | 3.66 | 32,800 |
| July 07, 2025 | 3.91 | 3.75 | 3.75 | 3.91 | 3.63 | 22,300 |
| July 03, 2025 | 3.71 | 3.91 | 3.91 | 3.91 | 3.58 | 47,200 |
| July 02, 2025 | 3.5 | 3.68 | 3.68 | 4 | 3.5 | 114,000 |
| July 01, 2025 | 3.56 | 3.42 | 3.42 | 3.65 | 3.42 | 31,800 |
| June 30, 2025 | 3.73 | 3.54 | 3.54 | 3.73 | 3.51 | 35,229 |
| June 27, 2025 | 3.76 | 3.65 | 3.65 | 3.78 | 3.63 | 47,900 |
| June 26, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.77 | 32,600 |
| June 25, 2025 | 3.86 | 3.75 | 3.75 | 3.97 | 3.75 | 36,000 |
| June 24, 2025 | 3.82 | 3.83 | 3.83 | 3.89 | 3.78 | 10,848 |
| June 23, 2025 | 3.89 | 3.81 | 3.81 | 3.98 | 3.73 | 43,100 |
| June 20, 2025 | 3.85 | 3.92 | 3.92 | 3.94 | 3.73 | 36,443 |
| June 18, 2025 | 3.99 | 3.83 | 3.83 | 4.11 | 3.8 | 37,720 |
| June 17, 2025 | 4 | 3.92 | 3.92 | 4.3 | 3.9 | 56,310 |
| June 16, 2025 | 3.96 | 4.03 | 4.03 | 4.2 | 3.68 | 64,801 |
| June 13, 2025 | 4 | 3.71 | 3.71 | 4 | 3.64 | 56,341 |
| June 12, 2025 | 4.73 | 3.99 | 3.99 | 4.73 | 3.92 | 162,400 |
| June 11, 2025 | 4.3 | 4.36 | 4.36 | 4.73 | 3.93 | 209,700 |
| June 10, 2025 | 3.99 | 4.13 | 4.13 | 4.16 | 3.77 | 31,582 |
| June 09, 2025 | 3.75 | 3.84 | 3.84 | 4.17 | 3.75 | 21,300 |
| June 06, 2025 | 3.9 | 3.74 | 3.74 | 3.9 | 3.7 | 20,509 |
| June 05, 2025 | 4 | 3.8 | 3.8 | 4 | 3.75 | 23,702 |
| June 04, 2025 | 4.07 | 3.91 | 3.91 | 4.2 | 3.82 | 34,200 |
| June 03, 2025 | 4.16 | 3.95 | 3.95 | 4.17 | 3.93 | 34,441 |
| June 02, 2025 | 4.25 | 3.92 | 3.92 | 4.25 | 3.91 | 19,627 |
| May 30, 2025 | 4.36 | 4.1 | 4.1 | 4.42 | 4.09 | 25,925 |
| May 29, 2025 | 4.41 | 4.38 | 4.38 | 4.46 | 4.25 | 12,500 |
| May 28, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.34 | 5,012 |
| May 27, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.39 | 6,400 |
| May 23, 2025 | 4.38 | 4.53 | 4.53 | 4.56 | 4.37 | 2,600 |
| May 22, 2025 | 4.42 | 4.43 | 4.43 | 4.6 | 4.28 | 9,328 |
| May 21, 2025 | 4.64 | 4.54 | 4.54 | 4.64 | 4.37 | 10,309 |