2.93
+0.01(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 2.91 | 2.93 | 2.93 | 3.09 | 2.91 | 565,229 |
| June 26, 2025 | 2.83 | 2.92 | 2.92 | 3 | 2.77 | 541,303 |
| June 25, 2025 | 2.82 | 2.82 | 2.82 | 2.93 | 2.77 | 413,700 |
| June 24, 2025 | 2.91 | 2.81 | 2.81 | 2.92 | 2.79 | 777,000 |
| June 23, 2025 | 2.72 | 2.86 | 2.86 | 3.03 | 2.71 | 1.02M |
| June 20, 2025 | 3.68 | 2.74 | 2.74 | 3.77 | 2.7 | 23.97M |
| June 18, 2025 | 3 | 3 | 3 | 3.09 | 2.96 | 343,551 |
| June 17, 2025 | 3.06 | 2.96 | 2.96 | 3.21 | 2.96 | 314,910 |
| June 16, 2025 | 3.03 | 3.06 | 3.06 | 3.13 | 2.98 | 172,800 |
| June 13, 2025 | 3.08 | 3.02 | 3.02 | 3.18 | 3 | 194,093 |
| June 12, 2025 | 3.16 | 3.16 | 3.16 | 3.29 | 3.14 | 100,300 |
| June 11, 2025 | 3.35 | 3.23 | 3.23 | 3.38 | 3.22 | 102,632 |
| June 10, 2025 | 3.29 | 3.31 | 3.31 | 3.34 | 3.27 | 103,200 |
| June 09, 2025 | 3.4 | 3.26 | 3.26 | 3.48 | 3.26 | 219,707 |
| June 06, 2025 | 3.1 | 3.37 | 3.37 | 3.4 | 3.08 | 544,216 |
| June 05, 2025 | 3.3 | 3.04 | 3.04 | 3.3 | 3.03 | 195,699 |
| June 04, 2025 | 3.15 | 3.3 | 3.3 | 3.3 | 3.06 | 166,130 |
| June 03, 2025 | 3.11 | 3.17 | 3.17 | 3.19 | 3.08 | 139,623 |
| June 02, 2025 | 3.18 | 3.14 | 3.14 | 3.21 | 3.1 | 120,821 |
| May 30, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.07 | 150,217 |
| May 29, 2025 | 3.19 | 3.19 | 3.19 | 3.24 | 3.15 | 131,100 |
| May 28, 2025 | 3.31 | 3.18 | 3.18 | 3.33 | 3.17 | 230,100 |
| May 27, 2025 | 3.53 | 3.31 | 3.31 | 3.57 | 3.31 | 273,329 |
| May 23, 2025 | 3.27 | 3.46 | 3.46 | 3.5 | 3.2 | 192,741 |
| May 22, 2025 | 3.28 | 3.36 | 3.36 | 3.4 | 3.12 | 281,038 |
| May 21, 2025 | 3.39 | 3.3 | 3.3 | 3.46 | 3.28 | 229,720 |
| May 20, 2025 | 3.4 | 3.38 | 3.38 | 3.46 | 3.36 | 213,814 |
| May 19, 2025 | 3.35 | 3.42 | 3.42 | 3.53 | 3.34 | 194,916 |
| May 16, 2025 | 3.37 | 3.48 | 3.48 | 3.54 | 3.32 | 392,288 |
| May 15, 2025 | 3.26 | 3.35 | 3.35 | 3.46 | 3.25 | 280,833 |
| May 14, 2025 | 3.29 | 3.33 | 3.33 | 3.44 | 3.11 | 518,965 |
| May 13, 2025 | 3.11 | 3.26 | 3.26 | 3.32 | 3.02 | 733,000 |
| May 12, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 2.94 | 552,808 |
| May 09, 2025 | 3.06 | 2.91 | 2.91 | 3.06 | 2.91 | 348,266 |
| May 08, 2025 | 2.89 | 3.02 | 3.02 | 3.07 | 2.71 | 809,200 |
| May 07, 2025 | 3.02 | 2.89 | 2.89 | 3.07 | 2.88 | 642,117 |
| May 06, 2025 | 3.25 | 3.02 | 3.02 | 3.28 | 3 | 1.28M |
| May 05, 2025 | 4.22 | 3.35 | 3.35 | 4.51 | 3.33 | 29.71M |
| May 02, 2025 | 3.19 | 3.27 | 3.27 | 3.36 | 3.18 | 184,202 |
| May 01, 2025 | 3.22 | 3.15 | 3.18 | 3.25 | 3.11 | 88,666 |
| April 30, 2025 | 3.15 | 3.2 | 3.2 | 3.24 | 2.99 | 155,672 |
| April 29, 2025 | 3.32 | 3.23 | 3.23 | 3.33 | 3.2 | 139,016 |
| April 28, 2025 | 3.2 | 3.3 | 3.3 | 3.34 | 3.16 | 160,100 |
| April 25, 2025 | 3.15 | 3.2 | 3.2 | 3.23 | 3.04 | 210,305 |
| April 24, 2025 | 3.09 | 3.21 | 3.21 | 3.4 | 3.09 | 206,400 |
| April 23, 2025 | 3.2 | 3.1 | 3.1 | 3.27 | 3.06 | 327,808 |
| April 22, 2025 | 3.04 | 3.08 | 3.08 | 3.13 | 3 | 209,800 |
| April 21, 2025 | 3.08 | 2.96 | 2.96 | 3.09 | 2.93 | 92,205 |
| April 17, 2025 | 2.96 | 3.09 | 3.09 | 3.15 | 2.9 | 133,055 |
| April 16, 2025 | 3.03 | 3 | 3 | 3.13 | 2.94 | 150,427 |
| April 15, 2025 | 3.24 | 3.13 | 3.13 | 3.35 | 3.1 | 148,315 |
| April 14, 2025 | 3.25 | 3.24 | 3.24 | 3.36 | 3.16 | 149,547 |
| April 11, 2025 | 3.04 | 3.18 | 3.18 | 3.36 | 3.01 | 263,517 |
| April 10, 2025 | 3.2 | 3.18 | 3.18 | 3.26 | 3 | 262,400 |
| April 09, 2025 | 2.93 | 3.1 | 3.1 | 3.23 | 2.75 | 564,248 |
| April 08, 2025 | 3.33 | 2.74 | 2.74 | 3.33 | 2.66 | 389,209 |
| April 07, 2025 | 3.06 | 3.08 | 3.08 | 3.35 | 2.86 | 677,532 |
| April 04, 2025 | 3.45 | 3.36 | 3.36 | 3.5 | 3.03 | 445,836 |
| April 03, 2025 | 4.02 | 3.56 | 3.56 | 4.02 | 3.55 | 378,761 |
| April 02, 2025 | 3.72 | 4.11 | 4.11 | 4.19 | 3.67 | 357,988 |