3.49
-0.0428(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.35 | 3.49 | 3.49 | 3.76 | 3.34 | 38,600 |
| August 14, 2025 | 2.9 | 3.57 | 3.57 | 3.87 | 2.76 | 261,700 |
| August 13, 2025 | 2.43 | 2.92 | 2.92 | 3.03 | 2.27 | 123,715 |
| August 12, 2025 | 2.14 | 2.45 | 2.45 | 2.5 | 2.01 | 197,135 |
| August 11, 2025 | 2.08 | 2.07 | 2.07 | 2.18 | 1.8 | 204,200 |
| August 08, 2025 | 2.4 | 2.14 | 2.14 | 2.55 | 2 | 274,640 |
| August 07, 2025 | 2.98 | 2.42 | 2.42 | 3 | 2.3 | 147,423 |
| August 06, 2025 | 3.12 | 3 | 3 | 3.26 | 2.9 | 28,354 |
| August 05, 2025 | 3.18 | 3.06 | 3.06 | 3.49 | 2.9 | 141,408 |
| August 04, 2025 | 3.47 | 3.33 | 3.33 | 3.54 | 3.28 | 59,695 |
| August 01, 2025 | 3.27 | 3.48 | 3.48 | 3.6 | 3.09 | 48,300 |
| July 31, 2025 | 3.42 | 3.47 | 3.47 | 3.66 | 3.02 | 193,525 |
| July 30, 2025 | 3.3 | 3.59 | 3.59 | 4.04 | 3.16 | 339,832 |
| July 29, 2025 | 5.41 | 3.89 | 3.89 | 6.53 | 2.52 | 10.99M |
| July 28, 2025 | 4.05 | 4.25 | 4.25 | 4.25 | 3.87 | 30,044 |
| July 25, 2025 | 3.94 | 4.08 | 4.08 | 4.09 | 3.8 | 7,735 |
| July 24, 2025 | 3.93 | 4.06 | 4.06 | 4.1 | 3.75 | 8,926 |
| July 23, 2025 | 3.85 | 3.95 | 3.95 | 3.95 | 3.53 | 38,134 |
| July 22, 2025 | 3.84 | 3.86 | 3.86 | 4.04 | 3.65 | 44,478 |
| July 21, 2025 | 4.05 | 4.04 | 4.04 | 4.43 | 4.02 | 99,600 |
| July 18, 2025 | 3.75 | 4.1 | 4.1 | 4.12 | 3.6 | 148,334 |
| July 17, 2025 | 3.41 | 3.76 | 3.76 | 3.84 | 3.41 | 49,939 |
| July 16, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.37 | 16,233 |
| July 15, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.33 | 10,600 |
| July 14, 2025 | 3.45 | 3.38 | 3.38 | 3.47 | 3.35 | 12,324 |
| July 11, 2025 | 3.34 | 3.43 | 3.43 | 3.5 | 3.26 | 32,042 |
| July 10, 2025 | 3.35 | 3.39 | 3.39 | 3.4 | 3.13 | 32,831 |
| July 09, 2025 | 3.41 | 3.38 | 3.38 | 3.43 | 3.27 | 18,640 |
| July 08, 2025 | 3.08 | 3.52 | 3.52 | 3.52 | 2.98 | 59,032 |
| July 07, 2025 | 2.96 | 3.11 | 3.11 | 3.3 | 2.93 | 75,848 |
| July 03, 2025 | 3.09 | 3 | 3 | 3.18 | 2.94 | 22,011 |
| July 02, 2025 | 2.71 | 3.06 | 3.06 | 3.25 | 2.71 | 140,619 |
| July 01, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.6 | 12,211 |
| June 30, 2025 | 2.7 | 2.65 | 2.65 | 2.75 | 2.6 | 28,100 |
| June 27, 2025 | 2.6 | 2.7 | 2.7 | 2.74 | 2.6 | 17,348 |
| June 26, 2025 | 2.71 | 2.6 | 2.6 | 2.73 | 2.55 | 10,400 |
| June 25, 2025 | 2.6 | 2.71 | 2.71 | 2.71 | 2.55 | 10,394 |
| June 24, 2025 | 2.61 | 2.61 | 2.61 | 2.75 | 2.48 | 56,400 |
| June 23, 2025 | 2.43 | 2.62 | 2.62 | 2.62 | 2.33 | 208,750 |
| June 20, 2025 | 2.54 | 2.51 | 2.51 | 2.8 | 2.44 | 280,400 |
| June 18, 2025 | 2.64 | 2.53 | 2.53 | 2.78 | 2.53 | 118,523 |
| June 17, 2025 | 2.44 | 2.51 | 2.51 | 2.64 | 2.43 | 60,408 |
| June 16, 2025 | 2.34 | 2.6 | 2.6 | 2.66 | 2.34 | 135,202 |
| June 13, 2025 | 2.45 | 2.53 | 2.53 | 2.73 | 2.4 | 224,410 |
| June 12, 2025 | 2.41 | 2.53 | 2.53 | 2.6 | 2.38 | 44,148 |
| June 11, 2025 | 2.38 | 2.5 | 2.5 | 2.61 | 2.19 | 227,849 |
| June 10, 2025 | 2.22 | 2.44 | 2.44 | 2.45 | 2.2 | 86,000 |
| June 09, 2025 | 2.15 | 2.29 | 2.29 | 2.31 | 2.14 | 44,051 |
| June 06, 2025 | 2.25 | 2.2 | 2.2 | 2.27 | 2.14 | 18,139 |
| June 05, 2025 | 2.1 | 2.31 | 2.31 | 2.41 | 1.97 | 323,800 |
| June 04, 2025 | 2.06 | 1.99 | 1.99 | 2.2 | 1.86 | 378,337 |
| June 03, 2025 | 1.97 | 2.04 | 2.04 | 2.09 | 1.79 | 142,301 |
| June 02, 2025 | 2.12 | 1.93 | 1.93 | 2.12 | 1.87 | 80,804 |
| May 30, 2025 | 2.27 | 2.12 | 2.12 | 2.27 | 2.02 | 27,600 |
| May 29, 2025 | 2.23 | 2.2 | 2.2 | 2.29 | 2.15 | 39,610 |
| May 28, 2025 | 2.22 | 2.26 | 2.26 | 2.34 | 2.2 | 27,334 |
| May 27, 2025 | 2.31 | 2.29 | 2.29 | 2.35 | 2.22 | 91,016 |
| May 23, 2025 | 2.2 | 2.31 | 2.31 | 2.38 | 2.14 | 56,040 |
| May 22, 2025 | 2.5 | 2.3 | 2.3 | 2.51 | 1.8 | 408,245 |
| May 21, 2025 | 2.59 | 2.47 | 2.47 | 2.75 | 2.44 | 122,732 |