3.74
+0.115(+3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 3.65 | 3.74 | 3.74 | 3.76 | 3.65 | 286,948 |
| July 02, 2025 | 3.59 | 3.63 | 3.63 | 3.8 | 3.59 | 493,100 |
| July 01, 2025 | 3.57 | 3.6 | 3.6 | 3.65 | 3.54 | 390,600 |
| June 30, 2025 | 3.45 | 3.6 | 3.6 | 3.73 | 3.45 | 642,946 |
| June 27, 2025 | 3.53 | 3.45 | 3.45 | 3.6 | 3.43 | 444,500 |
| June 26, 2025 | 3.5 | 3.53 | 3.53 | 3.62 | 3.49 | 449,800 |
| June 25, 2025 | 3.37 | 3.47 | 3.47 | 3.51 | 3.35 | 354,230 |
| June 24, 2025 | 3.34 | 3.38 | 3.38 | 3.45 | 3.33 | 516,000 |
| June 23, 2025 | 3.25 | 3.32 | 3.32 | 3.37 | 3.23 | 365,300 |
| June 20, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.21 | 545,449 |
| June 18, 2025 | 3.2 | 3.21 | 3.21 | 3.32 | 3.18 | 369,300 |
| June 17, 2025 | 3.17 | 3.21 | 3.21 | 3.32 | 3.17 | 389,600 |
| June 16, 2025 | 3.19 | 3.19 | 3.19 | 3.28 | 3.16 | 361,838 |
| June 13, 2025 | 3.17 | 3.16 | 3.16 | 3.26 | 3.15 | 340,714 |
| June 12, 2025 | 3.16 | 3.21 | 3.21 | 3.28 | 3.16 | 402,356 |
| June 11, 2025 | 3.26 | 3.18 | 3.18 | 3.31 | 3.17 | 331,860 |
| June 10, 2025 | 3.22 | 3.22 | 3.22 | 3.35 | 3.17 | 457,700 |
| June 09, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.17 | 291,105 |
| June 06, 2025 | 3.22 | 3.18 | 3.18 | 3.24 | 3.09 | 542,200 |
| June 05, 2025 | 3.24 | 3.19 | 3.19 | 3.28 | 3.18 | 295,004 |
| June 04, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.19 | 325,213 |
| June 03, 2025 | 3.09 | 3.22 | 3.22 | 3.29 | 3.09 | 527,704 |
| June 02, 2025 | 2.99 | 3.1 | 3.1 | 3.2 | 2.99 | 546,500 |
| May 30, 2025 | 2.92 | 2.97 | 2.97 | 3.04 | 2.92 | 570,319 |
| May 29, 2025 | 2.95 | 2.95 | 2.95 | 3.04 | 2.93 | 510,900 |
| May 28, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.92 | 273,900 |
| May 27, 2025 | 2.92 | 2.95 | 2.95 | 3.03 | 2.87 | 313,100 |
| May 23, 2025 | 2.79 | 2.9 | 2.9 | 2.92 | 2.79 | 302,326 |
| May 22, 2025 | 2.79 | 2.85 | 2.85 | 2.95 | 2.78 | 343,023 |
| May 21, 2025 | 2.87 | 2.81 | 2.81 | 2.91 | 2.8 | 318,845 |
| May 20, 2025 | 2.81 | 2.9 | 2.9 | 2.97 | 2.81 | 369,750 |
| May 19, 2025 | 2.71 | 2.81 | 2.81 | 2.88 | 2.71 | 353,148 |
| May 16, 2025 | 2.59 | 2.74 | 2.74 | 2.85 | 2.59 | 528,600 |
| May 15, 2025 | 2.55 | 2.59 | 2.59 | 2.68 | 2.46 | 458,323 |
| May 14, 2025 | 2.64 | 2.55 | 2.55 | 2.67 | 2.51 | 508,000 |
| May 13, 2025 | 2.9 | 2.63 | 2.63 | 2.93 | 2.62 | 529,771 |
| May 12, 2025 | 2.75 | 2.96 | 2.96 | 3.01 | 2.75 | 703,082 |
| May 09, 2025 | 2.75 | 2.72 | 2.72 | 2.81 | 2.71 | 372,621 |
| May 08, 2025 | 2.7 | 2.76 | 2.76 | 2.77 | 2.66 | 408,235 |
| May 07, 2025 | 2.8 | 2.71 | 2.71 | 2.85 | 2.7 | 374,733 |
| May 06, 2025 | 2.91 | 2.8 | 2.8 | 2.95 | 2.79 | 454,556 |
| May 05, 2025 | 2.95 | 2.96 | 2.96 | 3.01 | 2.91 | 577,000 |
| May 02, 2025 | 3.02 | 2.98 | 2.98 | 3.08 | 2.95 | 551,035 |
| May 01, 2025 | 2.97 | 2.99 | 2.99 | 3.07 | 2.91 | 423,100 |
| April 30, 2025 | 2.91 | 2.95 | 2.95 | 2.99 | 2.83 | 926,229 |
| April 29, 2025 | 2.94 | 2.95 | 2.95 | 3.01 | 2.94 | 368,100 |
| April 28, 2025 | 2.87 | 2.96 | 2.96 | 2.99 | 2.87 | 220,800 |
| April 25, 2025 | 2.8 | 2.89 | 2.89 | 2.94 | 2.8 | 288,609 |
| April 24, 2025 | 2.88 | 2.87 | 2.87 | 2.88 | 2.78 | 580,400 |
| April 23, 2025 | 2.92 | 2.85 | 2.85 | 2.96 | 2.82 | 421,900 |
| April 22, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.8 | 388,574 |
| April 21, 2025 | 2.97 | 2.86 | 2.86 | 3.04 | 2.83 | 462,000 |
| April 17, 2025 | 3.1 | 2.97 | 2.97 | 3.17 | 2.96 | 1.64M |
| April 16, 2025 | 2.81 | 3 | 3 | 3.06 | 2.77 | 446,542 |
| April 15, 2025 | 2.92 | 2.82 | 2.82 | 2.95 | 2.81 | 362,122 |
| April 14, 2025 | 2.73 | 2.94 | 2.94 | 2.98 | 2.73 | 369,913 |
| April 11, 2025 | 2.7 | 2.71 | 2.71 | 2.74 | 2.63 | 319,890 |
| April 10, 2025 | 2.68 | 2.69 | 2.69 | 2.71 | 2.6 | 298,214 |
| April 09, 2025 | 2.65 | 2.74 | 2.74 | 2.97 | 2.6 | 316,992 |
| April 08, 2025 | 2.89 | 2.65 | 2.65 | 2.89 | 2.61 | 201,184 |