3.32
+0.02(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 3.42 | 3.32 | 3.32 | 3.43 | 3.19 | 176,563 |
| August 28, 2025 | 3.1 | 3.3 | 3.3 | 3.3 | 3.06 | 84,728 |
| August 27, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.18 | 111,691 |
| August 26, 2025 | 3.36 | 3.32 | 3.32 | 3.5 | 3.28 | 290,835 |
| August 25, 2025 | 3.1 | 3.32 | 3.32 | 3.41 | 3.06 | 322,200 |
| August 22, 2025 | 3.01 | 3.09 | 3.09 | 3.24 | 2.99 | 207,001 |
| August 21, 2025 | 2.83 | 3.01 | 3.01 | 3.01 | 2.83 | 120,933 |
| August 20, 2025 | 3.1 | 2.94 | 2.94 | 3.1 | 2.81 | 304,939 |
| August 19, 2025 | 3.31 | 3.04 | 3.04 | 3.33 | 3 | 281,284 |
| August 18, 2025 | 3.74 | 3.3 | 3.3 | 3.75 | 3.2 | 452,100 |
| August 15, 2025 | 4.02 | 3.69 | 3.69 | 4.1 | 3.6 | 284,860 |
| August 14, 2025 | 3.85 | 4 | 4 | 4.23 | 3.85 | 385,000 |
| August 13, 2025 | 4.2 | 3.9 | 3.9 | 4.2 | 3.8 | 313,123 |
| August 12, 2025 | 3.75 | 4.05 | 4.05 | 4.2 | 3.52 | 530,442 |
| August 11, 2025 | 4.09 | 3.64 | 3.64 | 4.23 | 3.52 | 515,839 |
| August 08, 2025 | 3.19 | 4.09 | 4.09 | 4.28 | 3.17 | 1.16M |
| August 07, 2025 | 3.35 | 3.06 | 3.06 | 3.35 | 3.03 | 183,100 |
| August 06, 2025 | 3.17 | 3.24 | 3.24 | 3.32 | 3.16 | 110,631 |
| August 05, 2025 | 3.65 | 3.2 | 3.2 | 3.82 | 3.15 | 341,700 |
| August 04, 2025 | 3.84 | 3.79 | 3.79 | 4.3 | 3.63 | 648,129 |
| August 01, 2025 | 2.97 | 3.6 | 3.6 | 3.62 | 2.96 | 610,854 |
| July 31, 2025 | 3.14 | 2.89 | 2.89 | 3.14 | 2.85 | 202,214 |
| July 30, 2025 | 3 | 3.11 | 3.11 | 3.25 | 3 | 153,924 |
| July 29, 2025 | 3.21 | 2.99 | 2.99 | 3.24 | 2.65 | 419,400 |
| July 28, 2025 | 3.86 | 3.21 | 3.21 | 3.86 | 3.18 | 520,734 |
| July 25, 2025 | 4.04 | 3.87 | 3.87 | 4.05 | 3.81 | 250,942 |
| July 24, 2025 | 4.04 | 3.93 | 3.93 | 4.05 | 3.85 | 206,375 |
| July 23, 2025 | 4.05 | 4.1 | 4.1 | 4.44 | 3.94 | 801,260 |
| July 22, 2025 | 4.07 | 3.79 | 3.79 | 4.07 | 3.79 | 225,369 |
| July 21, 2025 | 3.94 | 4.05 | 4.05 | 4.08 | 3.8 | 212,522 |
| July 18, 2025 | 3.87 | 3.88 | 3.88 | 4.02 | 3.75 | 235,082 |
| July 17, 2025 | 3.73 | 3.87 | 3.87 | 3.96 | 3.57 | 467,000 |
| July 16, 2025 | 3.72 | 3.61 | 3.61 | 3.82 | 3.51 | 299,632 |
| July 15, 2025 | 3.85 | 3.75 | 3.75 | 3.95 | 3.6 | 209,600 |
| July 14, 2025 | 4.13 | 3.87 | 3.87 | 4.2 | 3.8 | 331,036 |
| July 11, 2025 | 4.07 | 4.18 | 4.18 | 4.28 | 4.03 | 379,167 |
| July 10, 2025 | 4.39 | 4.07 | 4.07 | 4.43 | 3.93 | 401,434 |
| July 09, 2025 | 4.78 | 4.42 | 4.42 | 4.99 | 4.28 | 443,249 |
| July 08, 2025 | 5.37 | 4.64 | 4.64 | 5.84 | 4.11 | 574,400 |
| July 07, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.5 | 177,607 |
| July 03, 2025 | 6.15 | 6.14 | 6.14 | 6.5 | 5.8 | 95,700 |
| July 02, 2025 | 6.7 | 6.45 | 6.45 | 6.9 | 6.21 | 152,001 |
| July 01, 2025 | 6 | 6.5 | 6.5 | 6.5 | 5.89 | 133,490 |
| June 30, 2025 | 5.7 | 5.89 | 5.89 | 6.1 | 5.4 | 110,934 |
| June 27, 2025 | 5.84 | 5.7 | 5.7 | 6 | 5.65 | 127,270 |
| June 26, 2025 | 5.84 | 5.87 | 5.87 | 5.94 | 5.7 | 80,054 |
| June 25, 2025 | 6.35 | 5.92 | 5.92 | 6.41 | 5.8 | 158,140 |
| June 24, 2025 | 6.8 | 6.18 | 6.18 | 7.1 | 6.18 | 175,405 |
| June 23, 2025 | 6.8 | 6.83 | 6.83 | 7.38 | 6.54 | 203,405 |
| June 20, 2025 | 6.75 | 6.91 | 6.91 | 7.4 | 6.7 | 175,314 |
| June 18, 2025 | 6.7 | 6.5 | 6.5 | 6.84 | 6.4 | 130,850 |
| June 17, 2025 | 6.27 | 6.5 | 6.5 | 6.94 | 6.14 | 377,880 |
| June 16, 2025 | 6.32 | 6.11 | 6.11 | 10.4 | 5.86 | 5.33M |
| June 13, 2025 | 6.5 | 5.82 | 5.82 | 6.6 | 5.7 | 134,900 |
| June 12, 2025 | 8.45 | 6.76 | 6.76 | 8.45 | 6.25 | 309,113 |
| June 11, 2025 | 9.17 | 8.63 | 8.63 | 9.24 | 8.4 | 157,850 |
| June 10, 2025 | 9.47 | 8.98 | 8.98 | 9.7 | 8.74 | 279,660 |
| June 09, 2025 | 9 | 8.69 | 8.69 | 9.29 | 8.63 | 80,010 |
| June 06, 2025 | 9.2 | 8.85 | 8.85 | 9.4 | 8.62 | 74,952 |
| June 05, 2025 | 9.82 | 9.64 | 9.64 | 10.2 | 9.53 | 19,400 |