3.43
-0.0007(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.36 | 805,314 |
July 28, 2025 | 3.56 | 3.5 | 3.5 | 3.58 | 3.48 | 527,200 |
July 25, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.49 | 405,068 |
July 24, 2025 | 3.65 | 3.54 | 3.54 | 3.65 | 3.53 | 618,829 |
July 23, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 1.03M |
July 22, 2025 | 3.55 | 3.58 | 3.58 | 3.6 | 3.53 | 515,000 |
July 21, 2025 | 3.6 | 3.57 | 3.57 | 3.63 | 3.54 | 490,600 |
July 18, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.56 | 490,224 |
July 17, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.53 | 668,900 |
July 16, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.48 | 553,200 |
July 15, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.49 | 413,354 |
July 14, 2025 | 3.55 | 3.54 | 3.54 | 3.63 | 3.52 | 360,281 |
July 11, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.48 | 433,800 |
July 10, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.49 | 307,005 |
July 09, 2025 | 3.52 | 3.5 | 3.5 | 3.55 | 3.45 | 357,436 |
July 08, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.45 | 589,891 |
July 07, 2025 | 3.59 | 3.51 | 3.51 | 3.64 | 3.51 | 528,800 |
July 03, 2025 | 3.7 | 3.64 | 3.64 | 3.7 | 3.6 | 497,901 |
July 02, 2025 | 3.54 | 3.75 | 3.75 | 3.75 | 3.52 | 1.48M |
July 01, 2025 | 3.6 | 3.56 | 3.56 | 3.6 | 3.5 | 195,088 |
June 30, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.53 | 293,800 |
June 27, 2025 | 3.53 | 3.59 | 3.59 | 3.67 | 3.48 | 681,500 |
June 26, 2025 | 3.51 | 3.52 | 3.52 | 3.57 | 3.48 | 182,866 |
June 25, 2025 | 3.48 | 3.51 | 3.51 | 3.66 | 3.44 | 819,500 |
June 24, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.41 | 285,687 |
June 23, 2025 | 3.38 | 3.42 | 3.42 | 3.43 | 3.34 | 454,846 |
June 20, 2025 | 3.46 | 3.38 | 3.38 | 3.48 | 3.36 | 445,944 |
June 18, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.41 | 506,617 |
June 17, 2025 | 3.65 | 3.45 | 3.45 | 3.65 | 3.41 | 859,900 |
June 16, 2025 | 3.56 | 3.67 | 3.67 | 3.75 | 3.55 | 808,620 |
June 13, 2025 | 3.5 | 3.52 | 3.52 | 3.56 | 3.48 | 220,294 |
June 12, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.49 | 444,068 |
June 11, 2025 | 3.51 | 3.56 | 3.56 | 3.6 | 3.49 | 603,016 |
June 10, 2025 | 3.55 | 3.51 | 3.51 | 3.56 | 3.45 | 671,639 |
June 09, 2025 | 3.75 | 3.57 | 3.57 | 3.77 | 3.45 | 1.89M |
June 06, 2025 | 3.44 | 3.42 | 3.42 | 3.48 | 3.4 | 553,848 |
June 05, 2025 | 3.47 | 3.43 | 3.43 | 3.6 | 3.41 | 623,000 |
June 04, 2025 | 3.4 | 3.47 | 3.47 | 3.47 | 3.36 | 253,700 |
June 03, 2025 | 3.33 | 3.37 | 3.37 | 3.41 | 3.3 | 319,900 |
June 02, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.18 | 386,503 |
May 30, 2025 | 3.5 | 3.25 | 3.25 | 3.53 | 3.25 | 981,964 |
May 29, 2025 | 3.64 | 3.53 | 3.53 | 3.66 | 3.51 | 414,249 |
May 28, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.57 | 412,198 |
May 27, 2025 | 3.55 | 3.66 | 3.66 | 3.79 | 3.52 | 847,073 |
May 23, 2025 | 3.5 | 3.5 | 3.5 | 3.56 | 3.5 | 186,681 |
May 22, 2025 | 3.5 | 3.54 | 3.54 | 3.6 | 3.5 | 303,300 |
May 21, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.5 | 241,304 |
May 20, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.45 | 336,817 |
May 19, 2025 | 3.56 | 3.57 | 3.57 | 3.63 | 3.53 | 400,700 |
May 16, 2025 | 3.63 | 3.6 | 3.6 | 3.69 | 3.58 | 387,700 |
May 15, 2025 | 3.6 | 3.61 | 3.61 | 3.64 | 3.52 | 310,777 |
May 14, 2025 | 3.72 | 3.62 | 3.62 | 3.72 | 3.6 | 403,600 |
May 13, 2025 | 3.75 | 3.72 | 3.72 | 3.77 | 3.67 | 414,834 |
May 12, 2025 | 3.8 | 3.75 | 3.75 | 3.81 | 3.72 | 625,800 |
May 09, 2025 | 3.7 | 3.72 | 3.72 | 3.82 | 3.67 | 590,400 |
May 08, 2025 | 3.7 | 3.67 | 3.67 | 3.8 | 3.67 | 511,781 |
May 07, 2025 | 3.74 | 3.72 | 3.72 | 3.75 | 3.66 | 530,200 |
May 06, 2025 | 3.5 | 3.69 | 3.69 | 3.75 | 3.47 | 710,726 |
May 05, 2025 | 3.49 | 3.49 | 3.49 | 3.53 | 3.4 | 189,501 |
May 02, 2025 | 3.45 | 3.5 | 3.5 | 3.54 | 3.42 | 470,800 |