3.21
+0.075(+2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.21 | 3.13 | 3.13 | 3.24 | 3.1 | 500,016 |
| August 14, 2025 | 3.07 | 3.19 | 3.19 | 3.22 | 2.98 | 722,215 |
| August 13, 2025 | 2.98 | 3.09 | 3.09 | 3.23 | 2.95 | 1M |
| August 12, 2025 | 2.69 | 2.94 | 2.94 | 2.98 | 2.66 | 822,841 |
| August 11, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.61 | 637,607 |
| August 08, 2025 | 2.65 | 2.68 | 2.68 | 2.72 | 2.57 | 610,354 |
| August 07, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.56 | 420,600 |
| August 06, 2025 | 2.74 | 2.64 | 2.64 | 2.75 | 2.57 | 610,055 |
| August 05, 2025 | 2.74 | 2.76 | 2.76 | 2.79 | 2.62 | 748,337 |
| August 04, 2025 | 2.7 | 2.73 | 2.73 | 2.79 | 2.64 | 630,500 |
| August 01, 2025 | 2.72 | 2.69 | 2.69 | 2.74 | 2.59 | 669,033 |
| July 31, 2025 | 2.91 | 2.77 | 2.77 | 2.94 | 2.74 | 693,220 |
| July 30, 2025 | 2.96 | 2.94 | 2.94 | 3.07 | 2.89 | 1.16M |
| July 29, 2025 | 3.14 | 2.89 | 2.89 | 3.14 | 2.84 | 1.06M |
| July 28, 2025 | 3.28 | 3.12 | 3.12 | 3.3 | 3.09 | 367,600 |
| July 25, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.12 | 343,700 |
| July 24, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.11 | 427,638 |
| July 23, 2025 | 3.1 | 3.2 | 3.2 | 3.22 | 3.03 | 463,634 |
| July 22, 2025 | 3.13 | 3.05 | 3.05 | 3.17 | 2.98 | 584,300 |
| July 21, 2025 | 3.07 | 3.14 | 3.14 | 3.19 | 3.04 | 397,923 |
| July 18, 2025 | 3.15 | 3.03 | 3.03 | 3.18 | 3.03 | 504,500 |
| July 17, 2025 | 3.05 | 3.11 | 3.11 | 3.17 | 3.05 | 355,960 |
| July 16, 2025 | 3.28 | 3.04 | 3.04 | 3.33 | 3.04 | 1.65M |
| July 15, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.13 | 635,732 |
| July 14, 2025 | 3.1 | 3.35 | 3.35 | 3.39 | 3.02 | 621,954 |
| July 11, 2025 | 3.23 | 3.15 | 3.15 | 3.3 | 3.13 | 388,932 |
| July 10, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.07 | 594,907 |
| July 09, 2025 | 2.92 | 3.15 | 3.15 | 3.24 | 2.9 | 871,100 |
| July 08, 2025 | 2.72 | 2.87 | 2.87 | 2.98 | 2.7 | 1.04M |
| July 07, 2025 | 2.83 | 2.7 | 2.7 | 2.83 | 2.66 | 439,600 |
| July 03, 2025 | 2.83 | 2.85 | 2.85 | 2.85 | 2.74 | 323,548 |
| July 02, 2025 | 2.65 | 2.8 | 2.8 | 2.88 | 2.65 | 663,069 |
| July 01, 2025 | 2.66 | 2.67 | 2.67 | 2.74 | 2.55 | 1M |
| June 30, 2025 | 2.74 | 2.68 | 2.68 | 2.76 | 2.67 | 520,300 |
| June 27, 2025 | 2.72 | 2.71 | 2.71 | 2.85 | 2.64 | 2.84M |
| June 26, 2025 | 2.76 | 2.7 | 2.7 | 2.85 | 2.64 | 1.4M |
| June 25, 2025 | 2.88 | 2.76 | 2.76 | 2.95 | 2.7 | 1.08M |
| June 24, 2025 | 2.73 | 2.85 | 2.85 | 2.98 | 2.73 | 766,957 |
| June 23, 2025 | 2.7 | 2.68 | 2.68 | 2.77 | 2.59 | 652,471 |
| June 20, 2025 | 3.07 | 2.77 | 2.77 | 3.14 | 2.73 | 1.32M |
| June 18, 2025 | 3.25 | 3.03 | 3.03 | 3.26 | 3.02 | 848,000 |
| June 17, 2025 | 3.35 | 3.26 | 3.26 | 3.44 | 3.24 | 678,800 |
| June 16, 2025 | 3.72 | 3.38 | 3.38 | 3.75 | 3.21 | 1.38M |
| June 13, 2025 | 3.57 | 3.58 | 3.58 | 3.97 | 3.57 | 830,032 |
| June 12, 2025 | 3.45 | 3.67 | 3.67 | 3.88 | 3.29 | 739,403 |
| June 11, 2025 | 3.76 | 3.53 | 3.53 | 3.82 | 3.53 | 470,400 |
| June 10, 2025 | 3.6 | 3.67 | 3.67 | 3.87 | 3.56 | 691,834 |
| June 09, 2025 | 3.81 | 3.57 | 3.57 | 3.81 | 3.56 | 758,700 |
| June 06, 2025 | 3.52 | 3.67 | 3.67 | 3.75 | 3.44 | 707,321 |
| June 05, 2025 | 3.35 | 3.44 | 3.44 | 3.56 | 3.21 | 637,354 |
| June 04, 2025 | 3.53 | 3.34 | 3.34 | 3.54 | 3.26 | 805,100 |
| June 03, 2025 | 3.6 | 3.59 | 3.59 | 3.85 | 3.4 | 1.73M |
| June 02, 2025 | 3.12 | 3.51 | 3.51 | 3.57 | 2.88 | 1.69M |
| May 30, 2025 | 2.75 | 3.09 | 3.09 | 3.11 | 2.57 | 955,518 |
| May 29, 2025 | 2.66 | 2.77 | 2.77 | 2.8 | 2.47 | 710,804 |
| May 28, 2025 | 2.49 | 2.65 | 2.65 | 2.69 | 2.35 | 1.14M |
| May 27, 2025 | 2.45 | 2.5 | 2.5 | 2.51 | 2.25 | 725,190 |
| May 23, 2025 | 2.15 | 2.43 | 2.43 | 2.45 | 2.05 | 843,649 |
| May 22, 2025 | 1.95 | 2.23 | 2.23 | 2.23 | 1.83 | 985,164 |
| May 21, 2025 | 2.11 | 1.97 | 1.97 | 2.19 | 1.9 | 731,008 |