3.52
+0.35(+11.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.22 | 3.52 | 3.52 | 3.57 | 3.18 | 172,356 |
September 04, 2025 | 3.21 | 3.17 | 3.17 | 3.3 | 3.13 | 60,600 |
September 03, 2025 | 3.07 | 3.25 | 3.25 | 3.25 | 3.07 | 40,484 |
September 02, 2025 | 3.03 | 3.04 | 3.04 | 3.11 | 2.93 | 34,500 |
August 29, 2025 | 3.05 | 3.08 | 3.08 | 3.14 | 2.97 | 65,632 |
August 28, 2025 | 3.06 | 3.03 | 3.03 | 3.16 | 3 | 35,810 |
August 27, 2025 | 3.14 | 3.04 | 3.04 | 3.19 | 2.97 | 62,045 |
August 26, 2025 | 2.98 | 3.16 | 3.19 | 3.21 | 2.98 | 80,645 |
August 25, 2025 | 2.98 | 3.03 | 3.03 | 3.25 | 2.97 | 72,403 |
August 22, 2025 | 2.95 | 2.97 | 2.97 | 3.05 | 2.79 | 128,200 |
August 21, 2025 | 2.77 | 2.93 | 2.93 | 2.97 | 2.71 | 63,400 |
August 20, 2025 | 2.84 | 2.78 | 2.78 | 2.86 | 2.71 | 84,967 |
August 19, 2025 | 2.92 | 2.84 | 2.84 | 2.98 | 2.82 | 62,131 |
August 18, 2025 | 2.9 | 2.93 | 2.93 | 3 | 2.87 | 101,234 |
August 15, 2025 | 2.79 | 2.86 | 2.86 | 2.89 | 2.67 | 132,947 |
August 14, 2025 | 2.62 | 2.77 | 2.77 | 2.79 | 2.51 | 85,581 |
August 13, 2025 | 2.51 | 2.66 | 2.66 | 2.72 | 2.5 | 97,965 |
August 12, 2025 | 2.28 | 2.47 | 2.47 | 2.47 | 2.2 | 94,893 |
August 11, 2025 | 2.35 | 2.24 | 2.24 | 2.35 | 2.21 | 141,572 |
August 08, 2025 | 2.47 | 2.29 | 2.29 | 2.57 | 2.28 | 129,902 |
August 07, 2025 | 2.55 | 2.45 | 2.45 | 2.57 | 2.4 | 131,252 |
August 06, 2025 | 2.5 | 2.52 | 2.52 | 2.57 | 2.39 | 132,395 |
August 05, 2025 | 2.52 | 2.52 | 2.52 | 2.58 | 2.48 | 81,338 |
August 04, 2025 | 2.36 | 2.51 | 2.51 | 2.52 | 2.33 | 79,400 |
August 01, 2025 | 2.36 | 2.32 | 2.32 | 2.38 | 2.29 | 77,921 |
July 31, 2025 | 2.44 | 2.39 | 2.39 | 2.52 | 2.32 | 84,946 |
July 30, 2025 | 2.48 | 2.39 | 2.39 | 2.65 | 2.37 | 85,459 |
July 29, 2025 | 2.69 | 2.47 | 2.47 | 2.76 | 2.45 | 93,638 |
July 28, 2025 | 2.73 | 2.65 | 2.65 | 2.82 | 2.64 | 72,818 |
July 25, 2025 | 2.69 | 2.7 | 2.7 | 2.75 | 2.61 | 62,989 |
July 24, 2025 | 2.68 | 2.67 | 2.67 | 2.74 | 2.62 | 148,626 |
July 23, 2025 | 2.7 | 2.7 | 2.7 | 2.85 | 2.57 | 148,400 |
July 22, 2025 | 2.69 | 2.67 | 2.67 | 2.81 | 2.64 | 237,900 |
July 21, 2025 | 2.81 | 2.71 | 2.71 | 2.89 | 2.68 | 101,203 |
July 18, 2025 | 2.87 | 2.77 | 2.77 | 2.99 | 2.71 | 120,119 |
July 17, 2025 | 2.78 | 2.84 | 2.84 | 2.91 | 2.78 | 138,100 |
July 16, 2025 | 2.63 | 2.76 | 2.76 | 2.85 | 2.58 | 145,803 |
July 15, 2025 | 2.75 | 2.63 | 2.63 | 2.79 | 2.58 | 112,705 |
July 14, 2025 | 2.53 | 2.73 | 2.73 | 2.73 | 2.51 | 107,727 |
July 11, 2025 | 2.68 | 2.54 | 2.54 | 2.7 | 2.5 | 65,800 |
July 10, 2025 | 2.53 | 2.72 | 2.72 | 2.75 | 2.52 | 202,500 |
July 09, 2025 | 2.42 | 2.54 | 2.54 | 2.57 | 2.36 | 98,159 |
July 08, 2025 | 2.23 | 2.4 | 2.4 | 2.46 | 2.21 | 161,400 |
July 07, 2025 | 2.28 | 2.23 | 2.23 | 2.32 | 2.19 | 167,100 |
July 03, 2025 | 2.29 | 2.28 | 2.28 | 2.34 | 2.26 | 73,600 |
July 02, 2025 | 2.28 | 2.26 | 2.26 | 2.34 | 2.2 | 114,913 |
July 01, 2025 | 2.14 | 2.28 | 2.28 | 2.37 | 2.11 | 286,718 |
June 30, 2025 | 2.35 | 2.15 | 2.15 | 2.44 | 2.13 | 258,805 |
June 27, 2025 | 2.48 | 2.32 | 2.32 | 2.56 | 2.27 | 2.8M |
June 26, 2025 | 2.59 | 2.49 | 2.49 | 2.6 | 2.34 | 210,500 |
June 25, 2025 | 2.57 | 2.58 | 2.58 | 2.6 | 2.4 | 243,972 |
June 24, 2025 | 2.24 | 2.54 | 2.54 | 2.54 | 2.18 | 236,569 |
June 23, 2025 | 2.28 | 2.23 | 2.23 | 2.36 | 2.14 | 306,600 |
June 20, 2025 | 2.33 | 2.25 | 2.25 | 2.52 | 2.24 | 174,000 |
June 18, 2025 | 2.33 | 2.29 | 2.29 | 2.46 | 2.21 | 344,443 |
June 17, 2025 | 2.45 | 2.32 | 2.32 | 2.46 | 2.31 | 118,800 |
June 16, 2025 | 2.51 | 2.47 | 2.47 | 2.51 | 2.41 | 104,000 |
June 13, 2025 | 2.53 | 2.46 | 2.46 | 2.62 | 2.41 | 182,100 |
June 12, 2025 | 2.53 | 2.59 | 2.59 | 2.63 | 2.53 | 132,610 |
June 11, 2025 | 2.82 | 2.59 | 2.59 | 2.82 | 2.57 | 217,506 |