3.55
+0.02(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.5 | 3.55 | 3.55 | 3.69 | 3.47 | 130,060 |
| August 20, 2025 | 3.22 | 3.53 | 3.53 | 3.64 | 3.2 | 253,158 |
| August 19, 2025 | 3.5 | 3.24 | 3.24 | 3.5 | 3.2 | 204,841 |
| August 18, 2025 | 3.59 | 3.51 | 3.51 | 3.87 | 3.48 | 164,044 |
| August 15, 2025 | 3.7 | 3.59 | 3.59 | 3.98 | 3.56 | 216,759 |
| August 14, 2025 | 3.34 | 3.71 | 3.71 | 3.74 | 3.27 | 177,739 |
| August 13, 2025 | 3.14 | 3.41 | 3.41 | 3.74 | 3.14 | 345,339 |
| August 12, 2025 | 3.24 | 3.17 | 3.17 | 3.3 | 2.64 | 646,713 |
| August 11, 2025 | 3.8 | 3.59 | 3.59 | 3.83 | 3.33 | 471,734 |
| August 08, 2025 | 3.9 | 3.73 | 3.73 | 3.99 | 3.66 | 2.28M |
| August 07, 2025 | 3.71 | 3.73 | 3.73 | 3.9 | 3.68 | 1.19M |
| August 06, 2025 | 3.95 | 3.66 | 3.66 | 4 | 3.64 | 4.11M |
| August 05, 2025 | 4.88 | 4.5 | 4.5 | 4.92 | 4.45 | 1.84M |
| August 04, 2025 | 4.98 | 4.8 | 4.8 | 5 | 4.8 | 691,839 |
| August 01, 2025 | 4.81 | 4.93 | 4.93 | 5.07 | 4.73 | 1.01M |
| July 31, 2025 | 5 | 4.85 | 4.85 | 5.17 | 4.82 | 1.27M |
| July 30, 2025 | 5 | 4.93 | 4.93 | 5.18 | 4.93 | 839,600 |
| July 29, 2025 | 5.28 | 4.92 | 4.92 | 5.3 | 4.92 | 2.83M |
| July 28, 2025 | 5.7 | 5.25 | 5.25 | 5.8 | 5.24 | 1.97M |
| July 25, 2025 | 6.1 | 5.61 | 5.61 | 6.1 | 5.61 | 1.34M |
| July 24, 2025 | 5.75 | 6 | 6 | 6.02 | 5.7 | 1.13M |
| July 23, 2025 | 5.82 | 5.85 | 5.85 | 5.98 | 5.72 | 815,510 |
| July 22, 2025 | 5.8 | 5.7 | 5.7 | 5.9 | 5.69 | 778,630 |
| July 21, 2025 | 6 | 5.8 | 5.8 | 6.11 | 5.8 | 1.11M |
| July 18, 2025 | 6.14 | 5.97 | 5.97 | 6.35 | 5.95 | 989,200 |
| July 17, 2025 | 5.93 | 6.14 | 6.14 | 6.39 | 5.9 | 2.25M |
| July 16, 2025 | 5.8 | 6 | 6 | 6.02 | 5.7 | 1.83M |
| July 15, 2025 | 5.99 | 5.81 | 5.81 | 6.1 | 5.8 | 1.25M |
| July 14, 2025 | 6 | 6.05 | 6.05 | 6.15 | 5.93 | 837,400 |
| July 11, 2025 | 5.99 | 6.01 | 6.01 | 6.1 | 5.81 | 156,650 |
| July 10, 2025 | 5.52 | 5.83 | 5.83 | 5.95 | 5.5 | 127,207 |
| July 09, 2025 | 6 | 5.54 | 5.54 | 6 | 5.44 | 239,142 |
| July 08, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.62 | 141,680 |
| July 07, 2025 | 6.05 | 5.84 | 5.84 | 6.18 | 5.82 | 98,501 |
| July 03, 2025 | 6 | 6.07 | 6.07 | 6.18 | 5.9 | 89,800 |
| July 02, 2025 | 5.87 | 5.84 | 5.84 | 6.04 | 5.7 | 154,434 |
| July 01, 2025 | 5.9 | 5.9 | 5.9 | 6 | 5.8 | 116,332 |
| June 30, 2025 | 5.82 | 5.82 | 5.82 | 6.1 | 5.8 | 147,470 |
| June 27, 2025 | 6.5 | 5.82 | 5.82 | 6.5 | 5.82 | 1.88M |
| June 26, 2025 | 7 | 6.55 | 6.55 | 7.25 | 6.41 | 202,890 |
| June 25, 2025 | 6.67 | 6.95 | 6.95 | 7 | 6.6 | 168,540 |
| June 24, 2025 | 6.28 | 6.68 | 6.68 | 6.72 | 6 | 408,520 |
| June 23, 2025 | 6.14 | 6.2 | 6.2 | 6.2 | 5.92 | 92,010 |
| June 20, 2025 | 6.16 | 6.23 | 6.23 | 6.5 | 5.75 | 234,830 |
| June 18, 2025 | 5.9 | 6.04 | 6.04 | 6.1 | 5.7 | 106,643 |
| June 17, 2025 | 5.95 | 5.8 | 5.8 | 6 | 5.61 | 170,050 |
| June 16, 2025 | 6.1 | 6 | 6 | 6.2 | 5.82 | 127,641 |
| June 13, 2025 | 6.42 | 6.11 | 6.11 | 6.55 | 6.1 | 178,110 |
| June 12, 2025 | 6.6 | 6.53 | 6.53 | 6.85 | 6.12 | 248,265 |
| June 11, 2025 | 6.97 | 6.73 | 6.73 | 7.4 | 6.5 | 563,234 |
| June 10, 2025 | 6.5 | 6.69 | 6.69 | 6.75 | 6.3 | 295,950 |
| June 09, 2025 | 6.12 | 6.45 | 6.45 | 6.45 | 6.12 | 125,812 |
| June 06, 2025 | 6.1 | 6.18 | 6.18 | 6.35 | 6.07 | 107,246 |
| June 05, 2025 | 6.36 | 6.03 | 6.03 | 6.41 | 6 | 173,893 |
| June 04, 2025 | 6.1 | 6.53 | 6.53 | 6.65 | 6.1 | 302,213 |
| June 03, 2025 | 5.68 | 6.16 | 6.16 | 6.34 | 5.52 | 326,533 |
| June 02, 2025 | 5.1 | 5.77 | 5.77 | 5.78 | 5.1 | 432,840 |
| May 30, 2025 | 5.08 | 5.08 | 5.08 | 5.31 | 4.82 | 276,050 |
| May 29, 2025 | 5.08 | 5.09 | 5.09 | 5.46 | 5 | 352,460 |
| May 28, 2025 | 5.59 | 5.29 | 5.29 | 6.65 | 5.01 | 4.41M |