3.23
+0.21(+6.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 2.87 | 66,873 |
September 04, 2025 | 2.9 | 3.03 | 3.03 | 3.47 | 2.77 | 101,838 |
September 03, 2025 | 2.73 | 2.94 | 2.94 | 3.1 | 2.73 | 25,055 |
September 02, 2025 | 2.82 | 2.73 | 2.73 | 2.85 | 2.69 | 43,141 |
August 29, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.71 | 22,202 |
August 28, 2025 | 2.74 | 2.86 | 2.86 | 3.05 | 2.67 | 53,500 |
August 27, 2025 | 2.64 | 2.78 | 2.78 | 2.79 | 2.64 | 13,239 |
August 26, 2025 | 2.74 | 2.67 | 2.67 | 2.81 | 2.64 | 49,700 |
August 25, 2025 | 2.75 | 2.66 | 2.66 | 2.78 | 2.66 | 2,518 |
August 22, 2025 | 2.65 | 2.84 | 2.84 | 2.85 | 2.64 | 7,900 |
August 21, 2025 | 2.46 | 2.6 | 2.6 | 2.6 | 2.46 | 3,900 |
August 20, 2025 | 2.52 | 2.52 | 2.52 | 2.61 | 2.51 | 7,126 |
August 19, 2025 | 2.62 | 2.52 | 2.52 | 2.62 | 2.47 | 5,600 |
August 18, 2025 | 2.42 | 2.5 | 2.5 | 2.5 | 2.42 | 3,488 |
August 15, 2025 | 2.44 | 2.52 | 2.52 | 2.52 | 2.35 | 37,793 |
August 14, 2025 | 2.59 | 2.45 | 2.45 | 2.6 | 2.44 | 8,547 |
August 13, 2025 | 2.5 | 2.58 | 2.58 | 2.58 | 2.42 | 22,472 |
August 12, 2025 | 2.63 | 2.46 | 2.46 | 2.63 | 2.42 | 13,100 |
August 11, 2025 | 2.45 | 2.52 | 2.52 | 2.68 | 2.45 | 36,300 |
August 08, 2025 | 2.58 | 2.53 | 2.53 | 2.65 | 2.37 | 62,608 |
August 07, 2025 | 2.48 | 2.62 | 2.62 | 2.72 | 2.36 | 31,415 |
August 06, 2025 | 2.47 | 2.46 | 2.46 | 2.59 | 2.44 | 32,412 |
August 05, 2025 | 2.46 | 2.47 | 2.47 | 2.6 | 2.46 | 14,659 |
August 04, 2025 | 2.46 | 2.55 | 2.55 | 2.59 | 2.37 | 48,587 |
August 01, 2025 | 2.79 | 2.46 | 2.46 | 2.79 | 2.26 | 40,100 |
July 31, 2025 | 2.69 | 2.71 | 2.71 | 2.92 | 2.69 | 14,700 |
July 30, 2025 | 2.92 | 2.77 | 2.77 | 3 | 2.71 | 17,900 |
July 29, 2025 | 3.2 | 2.92 | 2.92 | 3.2 | 2.9 | 29,176 |
July 28, 2025 | 2.66 | 3.14 | 3.14 | 3.25 | 2.66 | 105,000 |
July 25, 2025 | 2.62 | 2.66 | 2.66 | 2.82 | 2.62 | 16,500 |
July 24, 2025 | 2.71 | 2.7 | 2.7 | 2.89 | 2.64 | 24,203 |
July 23, 2025 | 2.9 | 2.77 | 2.77 | 2.92 | 2.74 | 28,373 |
July 22, 2025 | 2.62 | 2.9 | 2.9 | 2.96 | 2.62 | 47,100 |
July 21, 2025 | 2.79 | 2.81 | 2.81 | 2.9 | 2.68 | 93,657 |
July 18, 2025 | 2.91 | 2.79 | 2.79 | 3 | 2.76 | 43,100 |
July 17, 2025 | 2.69 | 3 | 3 | 3 | 2.61 | 80,898 |
July 16, 2025 | 3.37 | 2.7 | 2.7 | 3.37 | 2.61 | 115,488 |
July 15, 2025 | 3.4 | 2.99 | 2.99 | 3.41 | 2.67 | 133,487 |
July 14, 2025 | 4.23 | 3.4 | 3.4 | 4.23 | 3.22 | 239,508 |
July 11, 2025 | 2.5 | 4.35 | 4.35 | 9.89 | 2.39 | 3.36M |
July 10, 2025 | 2.45 | 2.61 | 2.61 | 2.61 | 2.35 | 14,705 |
July 09, 2025 | 2.25 | 2.31 | 2.31 | 2.67 | 2.25 | 53,800 |
July 08, 2025 | 2.57 | 2.25 | 2.25 | 2.57 | 2.14 | 73,700 |
July 07, 2025 | 2.45 | 2.57 | 2.57 | 2.64 | 2.45 | 22,323 |
July 03, 2025 | 2.46 | 2.44 | 2.44 | 2.47 | 2.43 | 3,511 |
July 02, 2025 | 2.22 | 2.36 | 2.36 | 2.44 | 2.22 | 35,031 |
July 01, 2025 | 2.23 | 2.24 | 2.24 | 2.24 | 2.21 | 6,575 |
June 30, 2025 | 2.13 | 2.25 | 2.25 | 2.28 | 2.13 | 20,009 |
June 27, 2025 | 2.12 | 2.14 | 2.14 | 2.18 | 2.11 | 46,400 |
June 26, 2025 | 2.04 | 2 | 2 | 2.17 | 1.92 | 113,934 |
June 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2 | 9,148 |
June 24, 2025 | 2.02 | 2.08 | 2.08 | 2.08 | 1.88 | 34,724 |
June 23, 2025 | 1.89 | 1.99 | 1.99 | 2.3 | 1.82 | 44,766 |
June 20, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.81 | 14,229 |
June 18, 2025 | 2 | 1.93 | 1.93 | 2 | 1.91 | 12,500 |
June 17, 2025 | 2 | 2 | 2 | 2.11 | 2 | 15,100 |
June 16, 2025 | 2.17 | 2.09 | 2.09 | 2.23 | 2 | 13,539 |
June 13, 2025 | 2.18 | 2.12 | 2.12 | 2.24 | 2.1 | 18,825 |
June 12, 2025 | 2.17 | 2.19 | 2.19 | 2.33 | 2.06 | 23,425 |
June 11, 2025 | 2.27 | 2.16 | 2.16 | 2.27 | 2.16 | 16,231 |