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 |