2.61
-0.45(-14.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.86 | 2.61 | 2.61 | 2.87 | 2.51 | 8.9M |
September 25, 2025 | 3.2 | 3.06 | 3.06 | 3.23 | 3.06 | 508,500 |
September 24, 2025 | 3.1 | 3.21 | 3.21 | 3.26 | 3.1 | 543,530 |
September 23, 2025 | 3.12 | 3.07 | 3.07 | 3.16 | 3.06 | 867,700 |
September 22, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.03 | 854,148 |
September 19, 2025 | 3.23 | 3.15 | 3.15 | 3.25 | 3.14 | 915,300 |
September 18, 2025 | 3.38 | 3.24 | 3.24 | 3.38 | 3.23 | 623,714 |
September 17, 2025 | 3.4 | 3.38 | 3.38 | 3.5 | 3.36 | 652,600 |
September 16, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.34 | 385,629 |
September 15, 2025 | 3.4 | 3.34 | 3.34 | 3.4 | 3.33 | 399,147 |
September 12, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.32 | 502,522 |
September 11, 2025 | 3.32 | 3.36 | 3.36 | 3.38 | 3.31 | 500,746 |
September 10, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.28 | 860,470 |
September 09, 2025 | 3.56 | 3.4 | 3.4 | 3.56 | 3.4 | 467,631 |
September 08, 2025 | 3.52 | 3.59 | 3.59 | 3.61 | 3.48 | 555,703 |
September 05, 2025 | 3.48 | 3.53 | 3.53 | 3.54 | 3.44 | 766,551 |
September 04, 2025 | 3.35 | 3.41 | 3.41 | 3.41 | 3.29 | 588,257 |
September 03, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.24 | 871,465 |
September 02, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.29 | 894,662 |
August 29, 2025 | 3.44 | 3.48 | 3.48 | 3.54 | 3.44 | 746,500 |
August 28, 2025 | 3.6 | 3.48 | 3.48 | 3.63 | 3.47 | 1.32M |
August 27, 2025 | 3.28 | 3.48 | 3.48 | 3.52 | 3.28 | 884,145 |
August 26, 2025 | 3.2 | 3.28 | 3.28 | 3.38 | 3.2 | 1.37M |
August 25, 2025 | 3.16 | 3.22 | 3.22 | 3.25 | 3.16 | 561,400 |
August 22, 2025 | 3.04 | 3.18 | 3.18 | 3.18 | 3.01 | 996,735 |
August 21, 2025 | 2.91 | 3.03 | 3.03 | 3.06 | 2.88 | 916,854 |
August 20, 2025 | 2.84 | 2.9 | 2.9 | 2.95 | 2.84 | 651,200 |
August 19, 2025 | 2.89 | 2.84 | 2.84 | 2.91 | 2.8 | 1.07M |
August 18, 2025 | 2.87 | 2.95 | 2.95 | 3.03 | 2.87 | 832,215 |
August 15, 2025 | 2.86 | 2.86 | 2.86 | 2.91 | 2.83 | 688,408 |
August 14, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.83 | 988,674 |
August 13, 2025 | 2.95 | 2.96 | 2.96 | 3.04 | 2.94 | 833,874 |
August 12, 2025 | 2.99 | 3 | 3 | 3.06 | 2.98 | 823,623 |
August 11, 2025 | 3.09 | 2.94 | 2.94 | 3.09 | 2.93 | 1.56M |
August 08, 2025 | 3.16 | 3.2 | 3.2 | 3.33 | 3.15 | 1.76M |
August 07, 2025 | 3.03 | 3.04 | 3.04 | 3.19 | 3.02 | 1.66M |
August 06, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.1 | 525,600 |
August 05, 2025 | 3.08 | 3.12 | 3.12 | 3.17 | 3.08 | 441,414 |
August 04, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.03 | 694,649 |
August 01, 2025 | 3.15 | 3.04 | 3.04 | 3.23 | 3.03 | 788,194 |
July 31, 2025 | 3.16 | 3.16 | 3.16 | 3.26 | 3.1 | 849,900 |
July 30, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.19 | 688,000 |
July 29, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.21 | 586,635 |
July 28, 2025 | 3.31 | 3.28 | 3.28 | 3.31 | 3.24 | 397,600 |
July 25, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.22 | 510,232 |
July 24, 2025 | 3.31 | 3.24 | 3.24 | 3.33 | 3.24 | 451,032 |
July 23, 2025 | 3.22 | 3.3 | 3.3 | 3.33 | 3.19 | 819,156 |
July 22, 2025 | 3.1 | 3.18 | 3.18 | 3.24 | 3.1 | 1.11M |
July 21, 2025 | 3.05 | 3.06 | 3.06 | 3.14 | 3.03 | 1.16M |
July 18, 2025 | 3.28 | 3.04 | 3.04 | 3.31 | 2.96 | 2.45M |
July 17, 2025 | 3.34 | 3.28 | 3.28 | 3.35 | 3.28 | 666,800 |
July 16, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.28 | 1.15M |
July 15, 2025 | 3.39 | 3.41 | 3.41 | 3.44 | 3.37 | 516,200 |
July 14, 2025 | 3.53 | 3.4 | 3.4 | 3.54 | 3.4 | 790,604 |
July 11, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.5 | 1.29M |
July 10, 2025 | 3.56 | 3.65 | 3.65 | 3.7 | 3.51 | 2.1M |
July 09, 2025 | 3.65 | 3.67 | 3.67 | 3.8 | 3.6 | 4.78M |
July 08, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.38 | 1.05M |
July 07, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.37 | 834,243 |
July 03, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.34 | 385,600 |