3.29
-0.045(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.4 | 3.39 | 3.39 | 3.41 | 3.23 | 97,804 |
| September 25, 2025 | 3.15 | 3.38 | 3.38 | 3.42 | 2.97 | 187,149 |
| September 24, 2025 | 3.54 | 3.19 | 3.19 | 3.6 | 3.16 | 225,972 |
| September 23, 2025 | 3.42 | 3.47 | 3.47 | 3.69 | 3.37 | 299,500 |
| September 22, 2025 | 3.32 | 3.37 | 3.37 | 3.46 | 3.15 | 215,613 |
| September 19, 2025 | 3.45 | 3.27 | 3.27 | 3.45 | 3.23 | 115,828 |
| September 18, 2025 | 3.39 | 3.37 | 3.37 | 3.54 | 3.35 | 357,700 |
| September 17, 2025 | 3.23 | 3.24 | 3.24 | 3.35 | 3.13 | 130,600 |
| September 16, 2025 | 2.93 | 3.19 | 3.19 | 3.24 | 2.92 | 229,700 |
| September 15, 2025 | 2.88 | 2.89 | 2.89 | 3 | 2.75 | 281,887 |
| September 12, 2025 | 3.07 | 2.99 | 2.99 | 3.18 | 2.95 | 122,503 |
| September 11, 2025 | 2.95 | 3.08 | 3.08 | 3.24 | 2.81 | 282,481 |
| September 10, 2025 | 3.15 | 2.95 | 2.95 | 3.34 | 2.95 | 297,305 |
| September 09, 2025 | 3.14 | 3.16 | 3.16 | 3.33 | 2.8 | 2.87M |
| September 08, 2025 | 3.34 | 3.24 | 3.24 | 3.51 | 3.2 | 204,113 |
| September 05, 2025 | 3.14 | 3.34 | 3.34 | 3.45 | 3.14 | 160,896 |
| September 04, 2025 | 3.66 | 3.16 | 3.16 | 3.69 | 3.14 | 298,952 |
| September 03, 2025 | 3.73 | 3.75 | 3.75 | 4.1 | 3.71 | 246,338 |
| September 02, 2025 | 4.24 | 3.84 | 3.84 | 4.31 | 3.7 | 2.13M |
| August 29, 2025 | 5.19 | 4.49 | 4.49 | 5.23 | 4.44 | 240,371 |
| August 28, 2025 | 5.25 | 5.21 | 5.21 | 5.79 | 5.11 | 322,352 |
| August 27, 2025 | 5.2 | 5 | 5 | 6.18 | 4.9 | 879,853 |
| August 26, 2025 | 4.42 | 5.16 | 5.16 | 5.3 | 4.35 | 630,816 |
| August 25, 2025 | 4.95 | 4.4 | 4.4 | 5.08 | 4.35 | 577,459 |
| August 22, 2025 | 4.9 | 5.06 | 5.06 | 5.35 | 4.83 | 547,604 |
| August 21, 2025 | 4.25 | 4.91 | 4.91 | 5.39 | 4.02 | 5.35M |
| August 20, 2025 | 4.39 | 4.48 | 4.48 | 4.55 | 4.21 | 325,400 |
| August 19, 2025 | 4.69 | 4.48 | 4.48 | 4.72 | 4.14 | 530,857 |
| August 18, 2025 | 3.67 | 4.35 | 4.35 | 4.98 | 3.67 | 1.57M |
| August 15, 2025 | 4.59 | 3.82 | 3.82 | 6.18 | 3.7 | 11.84M |
| August 14, 2025 | 2.89 | 3.68 | 3.68 | 3.88 | 2.88 | 872,181 |
| August 13, 2025 | 3.12 | 2.86 | 2.86 | 3.75 | 2.8 | 2.11M |
| August 12, 2025 | 1.92 | 3.12 | 3.12 | 3.43 | 1.91 | 26.02M |
| August 11, 2025 | 1.9 | 1.96 | 1.96 | 1.99 | 1.85 | 11,805 |
| August 08, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.85 | 16,301 |
| August 07, 2025 | 1.9 | 1.91 | 1.91 | 1.95 | 1.86 | 39,847 |
| August 06, 2025 | 1.86 | 1.88 | 1.88 | 1.91 | 1.81 | 31,841 |
| August 05, 2025 | 1.89 | 1.86 | 1.86 | 1.91 | 1.82 | 11,300 |
| August 04, 2025 | 1.83 | 1.89 | 1.89 | 1.9 | 1.81 | 74,600 |
| August 01, 2025 | 1.86 | 1.83 | 1.83 | 1.86 | 1.75 | 24,738 |
| July 31, 2025 | 1.89 | 1.86 | 1.86 | 2 | 1.76 | 125,836 |
| July 30, 2025 | 1.91 | 1.92 | 1.92 | 2.09 | 1.87 | 165,931 |
| July 29, 2025 | 2.03 | 1.91 | 1.91 | 2.06 | 1.86 | 95,112 |
| July 28, 2025 | 2.1 | 1.97 | 1.97 | 2.1 | 1.94 | 29,905 |
| July 25, 2025 | 2.12 | 1.99 | 1.99 | 2.19 | 1.91 | 77,940 |
| July 24, 2025 | 2.21 | 2.11 | 2.11 | 2.21 | 2.02 | 59,600 |
| July 23, 2025 | 2.5 | 2.2 | 2.2 | 2.5 | 2.04 | 114,200 |
| July 22, 2025 | 2 | 2.37 | 2.37 | 2.44 | 1.98 | 276,320 |
| July 21, 2025 | 1.92 | 2.05 | 2.05 | 2.09 | 1.87 | 171,800 |
| July 18, 2025 | 1.97 | 1.91 | 1.91 | 2.07 | 1.85 | 185,170 |
| July 17, 2025 | 1.95 | 1.93 | 1.93 | 1.98 | 1.91 | 63,179 |
| July 16, 2025 | 1.98 | 1.95 | 1.95 | 1.99 | 1.85 | 163,835 |
| July 15, 2025 | 2.05 | 1.95 | 1.95 | 2.08 | 1.9 | 62,400 |
| July 14, 2025 | 2.01 | 2.04 | 2.04 | 2.19 | 1.96 | 103,500 |
| July 11, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.04 | 23,200 |
| July 10, 2025 | 2.15 | 2.07 | 2.07 | 2.15 | 2 | 33,358 |
| July 09, 2025 | 2.06 | 2.1 | 2.1 | 2.13 | 2.01 | 43,115 |
| July 08, 2025 | 1.96 | 2.01 | 2.01 | 2.06 | 1.96 | 32,914 |
| July 07, 2025 | 2 | 1.95 | 1.95 | 2.06 | 1.94 | 45,821 |
| July 03, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 2 | 20,343 |
