3.05
+0.11(+3.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.89 | 2.94 | 2.94 | 3.01 | 2.87 | 602,617 |
September 04, 2025 | 2.91 | 2.87 | 2.87 | 2.93 | 2.76 | 711,125 |
September 03, 2025 | 2.82 | 2.88 | 2.88 | 2.95 | 2.76 | 682,400 |
September 02, 2025 | 2.71 | 2.8 | 2.8 | 2.87 | 2.69 | 744,130 |
August 29, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.69 | 565,700 |
August 28, 2025 | 2.89 | 2.85 | 2.85 | 2.98 | 2.82 | 418,400 |
August 27, 2025 | 2.88 | 2.87 | 2.87 | 2.96 | 2.86 | 459,017 |
August 26, 2025 | 2.92 | 2.9 | 2.9 | 2.98 | 2.88 | 684,540 |
August 25, 2025 | 2.91 | 2.87 | 2.87 | 2.96 | 2.85 | 630,313 |
August 22, 2025 | 2.74 | 2.92 | 2.92 | 3.04 | 2.74 | 1.45M |
August 21, 2025 | 2.57 | 2.71 | 2.71 | 2.79 | 2.56 | 813,600 |
August 20, 2025 | 2.66 | 2.6 | 2.6 | 2.75 | 2.59 | 549,893 |
August 19, 2025 | 2.76 | 2.65 | 2.65 | 2.76 | 2.62 | 661,446 |
August 18, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.72 | 494,000 |
August 15, 2025 | 2.78 | 2.76 | 2.76 | 2.82 | 2.68 | 698,164 |
August 14, 2025 | 2.72 | 2.79 | 2.79 | 2.84 | 2.69 | 1.08M |
August 13, 2025 | 2.6 | 2.77 | 2.77 | 2.79 | 2.56 | 1.68M |
August 12, 2025 | 2.38 | 2.54 | 2.54 | 2.6 | 2.35 | 1.7M |
August 11, 2025 | 2.43 | 2.31 | 2.31 | 2.44 | 2.29 | 677,525 |
August 08, 2025 | 2.28 | 2.4 | 2.4 | 2.42 | 2.25 | 748,229 |
August 07, 2025 | 2.58 | 2.28 | 2.28 | 2.6 | 2.22 | 1.88M |
August 06, 2025 | 2.76 | 2.69 | 2.69 | 2.77 | 2.59 | 578,474 |
August 05, 2025 | 2.84 | 2.73 | 2.73 | 2.87 | 2.69 | 765,900 |
August 04, 2025 | 2.6 | 2.83 | 2.83 | 2.86 | 2.6 | 751,938 |
August 01, 2025 | 2.6 | 2.59 | 2.59 | 2.63 | 2.52 | 708,570 |
July 31, 2025 | 2.81 | 2.66 | 2.66 | 2.85 | 2.65 | 805,684 |
July 30, 2025 | 2.84 | 2.82 | 2.82 | 2.97 | 2.8 | 670,100 |
July 29, 2025 | 2.93 | 2.78 | 2.78 | 2.94 | 2.73 | 1.3M |
July 28, 2025 | 3.01 | 2.93 | 2.93 | 3.08 | 2.91 | 542,139 |
July 25, 2025 | 3.15 | 2.97 | 2.97 | 3.15 | 2.93 | 909,923 |
July 24, 2025 | 3.18 | 3.12 | 3.12 | 3.23 | 3.12 | 557,628 |
July 23, 2025 | 3.14 | 3.19 | 3.19 | 3.28 | 3.09 | 734,800 |
July 22, 2025 | 3.2 | 3.19 | 3.19 | 3.24 | 3.02 | 756,200 |
July 21, 2025 | 3.2 | 3.15 | 3.15 | 3.32 | 3.13 | 739,147 |
July 18, 2025 | 3.24 | 3.13 | 3.13 | 3.29 | 3.11 | 887,990 |
July 17, 2025 | 3.05 | 3.21 | 3.21 | 3.26 | 3.05 | 988,203 |
July 16, 2025 | 2.95 | 3.04 | 3.04 | 3.31 | 2.93 | 2.32M |
July 15, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.84 | 1.16M |
July 14, 2025 | 2.87 | 2.94 | 2.94 | 2.99 | 2.81 | 1.24M |
July 11, 2025 | 2.71 | 2.87 | 2.87 | 2.88 | 2.7 | 1.02M |
July 10, 2025 | 2.65 | 2.74 | 2.74 | 2.77 | 2.62 | 778,700 |
July 09, 2025 | 2.5 | 2.64 | 2.64 | 2.68 | 2.49 | 955,233 |
July 08, 2025 | 2.5 | 2.5 | 2.5 | 2.56 | 2.47 | 592,467 |
July 07, 2025 | 2.51 | 2.5 | 2.5 | 2.55 | 2.43 | 906,902 |
July 03, 2025 | 2.63 | 2.58 | 2.58 | 2.66 | 2.54 | 472,335 |
July 02, 2025 | 2.48 | 2.6 | 2.6 | 2.72 | 2.43 | 1.4M |
July 01, 2025 | 2.48 | 2.48 | 2.48 | 2.62 | 2.44 | 1.27M |
June 30, 2025 | 2.37 | 2.48 | 2.48 | 2.48 | 2.37 | 1.31M |
June 27, 2025 | 2.55 | 2.35 | 2.35 | 2.55 | 2.34 | 6.07M |
June 26, 2025 | 2.6 | 2.46 | 2.46 | 2.61 | 2.42 | 1.2M |
June 25, 2025 | 2.5 | 2.59 | 2.59 | 2.71 | 2.4 | 1.42M |
June 24, 2025 | 2.32 | 2.49 | 2.49 | 2.5 | 2.28 | 958,800 |
June 23, 2025 | 2.3 | 2.27 | 2.27 | 2.31 | 2.15 | 913,400 |
June 20, 2025 | 2.36 | 2.33 | 2.33 | 2.4 | 2.26 | 786,723 |
June 18, 2025 | 2.34 | 2.33 | 2.33 | 2.45 | 2.28 | 915,763 |
June 17, 2025 | 2.39 | 2.32 | 2.32 | 2.42 | 2.31 | 793,124 |
June 16, 2025 | 2.31 | 2.39 | 2.39 | 2.44 | 2.23 | 957,928 |
June 13, 2025 | 2.34 | 2.31 | 2.31 | 2.38 | 2.3 | 567,800 |
June 12, 2025 | 2.35 | 2.43 | 2.43 | 2.45 | 2.3 | 1.09M |
June 11, 2025 | 2.49 | 2.37 | 2.37 | 2.49 | 2.34 | 1.27M |