3.98
-0.055(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 4.16 | 4.04 | 4.04 | 4.3 | 4.03 | 74,971 |
| July 29, 2025 | 3.88 | 4.1 | 4.1 | 4.17 | 3.77 | 40,000 |
| July 28, 2025 | 3.73 | 3.88 | 3.88 | 3.88 | 3.53 | 40,525 |
| July 25, 2025 | 4.03 | 3.66 | 3.66 | 4.04 | 3.62 | 48,606 |
| July 24, 2025 | 3.96 | 4 | 4 | 4.05 | 3.89 | 18,202 |
| July 23, 2025 | 3.46 | 4.03 | 4.03 | 4.09 | 3.42 | 112,230 |
| July 22, 2025 | 3.28 | 3.57 | 3.57 | 3.62 | 3.28 | 90,869 |
| July 21, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.14 | 132,402 |
| July 18, 2025 | 3.4 | 3.14 | 3.14 | 3.4 | 3.08 | 28,521 |
| July 17, 2025 | 3.37 | 3.43 | 3.43 | 3.5 | 3.3 | 73,146 |
| July 16, 2025 | 3.25 | 3.44 | 3.44 | 3.5 | 3.16 | 88,337 |
| July 15, 2025 | 2.63 | 3.35 | 3.35 | 3.41 | 2.63 | 123,226 |
| July 14, 2025 | 2.68 | 2.65 | 2.65 | 2.69 | 2.53 | 10,200 |
| July 11, 2025 | 2.66 | 2.6 | 2.6 | 2.74 | 2.44 | 31,064 |
| July 10, 2025 | 2.32 | 2.62 | 2.62 | 2.74 | 2.32 | 126,800 |
| July 09, 2025 | 2.5 | 2.42 | 2.42 | 2.52 | 2.4 | 21,300 |
| July 08, 2025 | 2.44 | 2.47 | 2.47 | 2.57 | 2.36 | 32,100 |
| July 07, 2025 | 2.65 | 2.42 | 2.42 | 2.65 | 2.37 | 33,014 |
| July 03, 2025 | 2.52 | 2.51 | 2.51 | 2.57 | 2.46 | 4,306 |
| July 02, 2025 | 2.47 | 2.52 | 2.52 | 2.61 | 2.4 | 25,700 |
| July 01, 2025 | 2.5 | 2.52 | 2.52 | 2.76 | 2.36 | 81,218 |
| June 30, 2025 | 2.57 | 2.43 | 2.43 | 2.78 | 2.31 | 68,607 |
| June 27, 2025 | 3.05 | 2.6 | 2.6 | 3.12 | 2.49 | 114,510 |
| June 26, 2025 | 2.81 | 2.77 | 2.77 | 3.08 | 2.73 | 65,612 |
| June 25, 2025 | 3.01 | 3.01 | 3.01 | 3.24 | 2.86 | 124,076 |
| June 24, 2025 | 3.21 | 3 | 3 | 3.34 | 2.91 | 45,846 |
| June 23, 2025 | 3.21 | 3.2 | 3.2 | 3.45 | 3.06 | 21,236 |
| June 20, 2025 | 3.16 | 3.18 | 3.18 | 3.53 | 3.01 | 122,900 |
| June 18, 2025 | 3.16 | 3.23 | 3.23 | 3.46 | 3.08 | 77,312 |
| June 17, 2025 | 2.99 | 3.16 | 3.16 | 3.24 | 2.92 | 32,741 |
| June 16, 2025 | 3.12 | 3.08 | 3.08 | 3.29 | 2.84 | 97,017 |
| June 13, 2025 | 3.71 | 3.29 | 3.29 | 3.71 | 3.17 | 79,872 |
| June 12, 2025 | 3.8 | 3.59 | 3.59 | 3.8 | 3.51 | 179,520 |
| June 11, 2025 | 3.73 | 3.72 | 3.72 | 4.1 | 3.5 | 132,328 |
| June 10, 2025 | 3.9 | 3.79 | 3.79 | 3.96 | 3.61 | 79,998 |
| June 09, 2025 | 4.35 | 3.89 | 3.89 | 4.5 | 3.78 | 172,500 |
| June 06, 2025 | 3.5 | 4.34 | 4.34 | 4.42 | 3.49 | 364,510 |
| June 05, 2025 | 3.51 | 3.5 | 3.5 | 4 | 3.3 | 265,994 |
| June 04, 2025 | 3.62 | 3.73 | 3.73 | 4.45 | 3.6 | 580,900 |
| June 03, 2025 | 2.67 | 3.59 | 3.59 | 3.79 | 2.38 | 1.3M |
| June 02, 2025 | 2.25 | 2.9 | 2.9 | 5.54 | 2.22 | 11.37M |
| May 30, 2025 | 1.97 | 2.2 | 2.2 | 2.25 | 1.94 | 156,400 |
| May 29, 2025 | 1.83 | 1.93 | 1.93 | 2.07 | 1.79 | 93,360 |
| May 28, 2025 | 1.79 | 1.81 | 1.81 | 1.83 | 1.74 | 8,557 |
| May 27, 2025 | 1.68 | 1.74 | 1.74 | 1.82 | 1.62 | 76,500 |
| May 23, 2025 | 1.57 | 1.69 | 1.69 | 1.78 | 1.56 | 67,500 |
| May 22, 2025 | 1.63 | 1.57 | 1.57 | 1.63 | 1.5 | 16,907 |
| May 21, 2025 | 1.64 | 1.61 | 1.61 | 1.68 | 1.6 | 21,901 |
| May 20, 2025 | 1.72 | 1.69 | 1.69 | 1.73 | 1.6 | 40,800 |
| May 19, 2025 | 1.75 | 1.69 | 1.69 | 1.75 | 1.66 | 20,182 |
| May 16, 2025 | 1.89 | 1.72 | 1.72 | 1.89 | 1.72 | 22,647 |
| May 15, 2025 | 1.74 | 1.86 | 1.86 | 1.89 | 1.68 | 44,105 |
| May 14, 2025 | 1.73 | 1.72 | 1.72 | 1.8 | 1.65 | 35,962 |
| May 13, 2025 | 1.82 | 1.76 | 1.76 | 1.82 | 1.69 | 28,263 |
| May 12, 2025 | 1.47 | 1.82 | 1.82 | 1.87 | 1.47 | 132,522 |
| May 09, 2025 | 1.63 | 1.52 | 1.52 | 1.78 | 1.48 | 131,141 |
| May 08, 2025 | 1.61 | 1.64 | 1.64 | 1.67 | 1.52 | 100,921 |
| May 07, 2025 | 1.36 | 1.59 | 1.59 | 1.61 | 1.3 | 153,000 |
| May 06, 2025 | 1.3 | 1.34 | 1.34 | 1.36 | 1.3 | 4,338 |
| May 05, 2025 | 1.38 | 1.35 | 1.35 | 1.38 | 1.33 | 28,983 |
