3.09
-0.082(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.09 | 3.17 | 3.17 | 3.22 | 2.82 | 707,505 |
| August 14, 2025 | 4.2 | 3.51 | 3.51 | 4.6 | 3.41 | 39.64M |
| August 13, 2025 | 2.96 | 3.03 | 3.03 | 3.13 | 2.91 | 73,627 |
| August 12, 2025 | 3 | 2.99 | 2.99 | 3.18 | 2.99 | 18,895 |
| August 11, 2025 | 3.07 | 3.01 | 3.01 | 3.2 | 3 | 25,800 |
| August 08, 2025 | 3.12 | 3.11 | 3.11 | 3.19 | 3.08 | 7,050 |
| August 07, 2025 | 3.1 | 3.11 | 3.11 | 3.24 | 3.07 | 20,401 |
| August 06, 2025 | 3.21 | 3.15 | 3.15 | 3.34 | 3.15 | 41,547 |
| August 05, 2025 | 3.18 | 3.25 | 3.25 | 3.29 | 3.15 | 37,600 |
| August 04, 2025 | 3.2 | 3.15 | 3.15 | 3.31 | 3.09 | 77,500 |
| August 01, 2025 | 3.15 | 3.23 | 3.23 | 3.24 | 3.09 | 40,522 |
| July 31, 2025 | 3.43 | 3.24 | 3.24 | 3.54 | 3.22 | 18,594 |
| July 30, 2025 | 3.43 | 3.52 | 3.52 | 3.68 | 3.41 | 39,300 |
| July 29, 2025 | 3.71 | 3.44 | 3.44 | 3.75 | 3.43 | 46,500 |
| July 28, 2025 | 3.95 | 3.76 | 3.76 | 3.95 | 3.52 | 29,136 |
| July 25, 2025 | 4.1 | 3.91 | 3.91 | 4.12 | 3.74 | 44,733 |
| July 24, 2025 | 3.55 | 4.14 | 4.14 | 4.24 | 3.55 | 98,700 |
| July 23, 2025 | 3.52 | 3.53 | 3.53 | 3.6 | 3.5 | 8,859 |
| July 22, 2025 | 3.53 | 3.6 | 3.6 | 3.67 | 3.52 | 10,900 |
| July 21, 2025 | 3.42 | 3.5 | 3.5 | 3.56 | 3.42 | 41,660 |
| July 18, 2025 | 3.39 | 3.4 | 3.4 | 3.5 | 3.36 | 88,665 |
| July 17, 2025 | 3.18 | 3.4 | 3.4 | 3.42 | 3.09 | 110,859 |
| July 16, 2025 | 3.04 | 3.15 | 3.15 | 3.23 | 3.04 | 28,700 |
| July 15, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 2.94 | 116,924 |
| July 14, 2025 | 3.11 | 3.03 | 3.03 | 3.15 | 2.95 | 124,200 |
| July 11, 2025 | 3.28 | 3.15 | 3.15 | 3.28 | 2.97 | 36,746 |
| July 10, 2025 | 3.47 | 3.34 | 3.34 | 3.78 | 3.29 | 476,298 |
| July 09, 2025 | 3.28 | 3.37 | 3.37 | 3.39 | 3.28 | 10,520 |
| July 08, 2025 | 3.39 | 3.27 | 3.27 | 3.4 | 3.25 | 15,200 |
| July 07, 2025 | 3.27 | 3.4 | 3.4 | 3.4 | 3.26 | 16,903 |
| July 03, 2025 | 3.32 | 3.27 | 3.27 | 3.36 | 3.17 | 32,042 |
| July 02, 2025 | 3.02 | 3.23 | 3.23 | 3.66 | 2.96 | 614,157 |
| July 01, 2025 | 3.12 | 3.08 | 3.08 | 3.19 | 3.03 | 6,828 |
| June 30, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3 | 8,407 |
| June 27, 2025 | 3.2 | 3.15 | 3.15 | 3.22 | 3.05 | 8,722 |
| June 26, 2025 | 3.08 | 3.2 | 3.2 | 3.2 | 2.88 | 38,300 |
| June 25, 2025 | 3.13 | 3.13 | 3.13 | 3.2 | 3.12 | 5,611 |
| June 24, 2025 | 3.08 | 3.16 | 3.16 | 3.17 | 3.07 | 12,418 |
| June 23, 2025 | 3.12 | 3.03 | 3.03 | 3.18 | 3.03 | 8,742 |
| June 20, 2025 | 3.29 | 3.16 | 3.16 | 3.29 | 3.16 | 9,737 |
| June 18, 2025 | 3.28 | 3.27 | 3.27 | 3.33 | 3.22 | 5,040 |
| June 17, 2025 | 3.37 | 3.26 | 3.26 | 3.44 | 3.25 | 6,317 |
| June 16, 2025 | 3.33 | 3.34 | 3.34 | 3.43 | 3.21 | 6,204 |
| June 13, 2025 | 3.21 | 3.2 | 3.2 | 3.48 | 3.13 | 59,317 |
| June 12, 2025 | 3.5 | 3.32 | 3.32 | 3.52 | 3.28 | 8,754 |
| June 11, 2025 | 3.6 | 3.43 | 3.43 | 3.6 | 3.42 | 13,399 |
| June 10, 2025 | 3.59 | 3.43 | 3.43 | 3.59 | 3.35 | 26,623 |
| June 09, 2025 | 3.41 | 3.42 | 3.42 | 3.62 | 3.41 | 32,126 |
| June 06, 2025 | 3.24 | 3.38 | 3.38 | 3.38 | 3.17 | 8,810 |
| June 05, 2025 | 3.2 | 3.24 | 3.24 | 3.24 | 3.08 | 121,300 |
| June 04, 2025 | 3.19 | 3.19 | 3.19 | 3.35 | 3.01 | 12,816 |
| June 03, 2025 | 3.4 | 3.18 | 3.18 | 3.4 | 3.12 | 42,909 |
| June 02, 2025 | 3.09 | 3.39 | 3.39 | 3.4 | 3.04 | 78,304 |
| May 30, 2025 | 3.01 | 3.05 | 3.05 | 3.09 | 3.01 | 15,850 |
| May 29, 2025 | 3.12 | 3.16 | 3.16 | 3.22 | 3.1 | 12,928 |
| May 28, 2025 | 3.08 | 3.12 | 3.12 | 3.28 | 3.06 | 6,300 |
| May 27, 2025 | 3.11 | 3.18 | 3.18 | 3.22 | 3 | 15,632 |
| May 23, 2025 | 3.3 | 3.11 | 3.11 | 3.3 | 3.03 | 26,479 |
| May 22, 2025 | 3.51 | 3.35 | 3.35 | 3.51 | 3.21 | 167,800 |
| May 21, 2025 | 3.63 | 3.51 | 3.51 | 3.66 | 3.5 | 11,651 |