3.31
+0.02(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 3.21 | 3.29 | 3.29 | 3.36 | 3.18 | 2.13M |
| September 10, 2025 | 3.21 | 3.24 | 3.24 | 3.33 | 3.15 | 2.38M |
| September 09, 2025 | 3.21 | 3.18 | 3.18 | 3.29 | 3.17 | 882,169 |
| September 08, 2025 | 3.23 | 3.19 | 3.19 | 3.25 | 3.16 | 593,107 |
| September 05, 2025 | 3.23 | 3.21 | 3.21 | 3.32 | 3.17 | 492,858 |
| September 04, 2025 | 3.14 | 3.27 | 3.27 | 3.28 | 3.11 | 363,146 |
| September 03, 2025 | 3.31 | 3.15 | 3.15 | 3.33 | 3.15 | 977,323 |
| September 02, 2025 | 3.33 | 3.33 | 3.33 | 3.37 | 3.26 | 654,399 |
| August 29, 2025 | 3.26 | 3.34 | 3.34 | 3.38 | 3.25 | 628,116 |
| August 28, 2025 | 3.2 | 3.28 | 3.28 | 3.29 | 3.18 | 737,756 |
| August 27, 2025 | 3.19 | 3.23 | 3.23 | 3.28 | 3.16 | 844,900 |
| August 26, 2025 | 3.12 | 3.21 | 3.21 | 3.23 | 3.06 | 1.56M |
| August 25, 2025 | 2.97 | 3.12 | 3.12 | 3.16 | 2.97 | 847,258 |
| August 22, 2025 | 2.89 | 2.99 | 2.99 | 3.01 | 2.89 | 879,532 |
| August 21, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.79 | 304,047 |
| August 20, 2025 | 2.84 | 2.8 | 2.8 | 2.85 | 2.76 | 964,721 |
| August 19, 2025 | 2.8 | 2.83 | 2.83 | 2.87 | 2.77 | 703,500 |
| August 18, 2025 | 2.8 | 2.82 | 2.82 | 2.89 | 2.76 | 755,814 |
| August 15, 2025 | 2.92 | 2.84 | 2.81 | 2.92 | 2.83 | 1.38M |
| August 14, 2025 | 2.88 | 2.92 | 2.89 | 2.93 | 2.8 | 650,018 |
| August 13, 2025 | 2.88 | 2.88 | 2.85 | 2.92 | 2.8 | 1.08M |
| August 12, 2025 | 2.85 | 2.86 | 2.83 | 2.92 | 2.83 | 731,520 |
| August 11, 2025 | 2.84 | 2.83 | 2.8 | 2.88 | 2.79 | 559,900 |
| August 08, 2025 | 2.86 | 2.81 | 2.81 | 2.88 | 2.75 | 683,500 |
| August 07, 2025 | 2.82 | 2.84 | 2.84 | 2.98 | 2.72 | 1.06M |
| August 06, 2025 | 2.99 | 2.96 | 2.96 | 3.03 | 2.93 | 698,500 |
| August 05, 2025 | 2.85 | 2.95 | 2.95 | 2.97 | 2.84 | 988,200 |
| August 04, 2025 | 2.84 | 2.85 | 2.85 | 2.88 | 2.81 | 421,600 |
| August 01, 2025 | 3.01 | 2.86 | 2.86 | 3.01 | 2.82 | 922,345 |
| July 31, 2025 | 3.05 | 3.02 | 3.02 | 3.12 | 3 | 676,034 |
| July 30, 2025 | 3.2 | 3.08 | 3.08 | 3.2 | 3.07 | 633,448 |
| July 29, 2025 | 3.33 | 3.2 | 3.2 | 3.34 | 3.13 | 666,319 |
| July 28, 2025 | 3.02 | 3.33 | 3.33 | 3.35 | 3 | 1.05M |
| July 25, 2025 | 3.14 | 3 | 3 | 3.16 | 3 | 753,517 |
| July 24, 2025 | 3.21 | 3.13 | 3.13 | 3.23 | 3.11 | 909,649 |
| July 23, 2025 | 3.1 | 3.2 | 3.2 | 3.21 | 3.03 | 628,244 |
| July 22, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 3.05 | 959,303 |
| July 21, 2025 | 3.22 | 3.1 | 3.1 | 3.22 | 3.07 | 1.19M |
| July 18, 2025 | 3.16 | 3.18 | 3.18 | 3.32 | 3.07 | 3.94M |
| July 17, 2025 | 2.98 | 3.11 | 3.11 | 3.12 | 2.97 | 628,500 |
| July 16, 2025 | 3.05 | 3 | 3 | 3.1 | 3 | 721,722 |
| July 15, 2025 | 3.11 | 3.03 | 3.03 | 3.14 | 3.02 | 759,732 |
| July 14, 2025 | 3.26 | 3.1 | 3.1 | 3.26 | 3.06 | 734,800 |
| July 11, 2025 | 3.21 | 3.24 | 3.24 | 3.26 | 3.17 | 433,039 |
| July 10, 2025 | 3.21 | 3.21 | 3.21 | 3.25 | 3.13 | 472,093 |
| July 09, 2025 | 3.33 | 3.25 | 3.25 | 3.34 | 3.21 | 550,203 |
| July 08, 2025 | 3.02 | 3.33 | 3.33 | 3.34 | 2.99 | 1.11M |
| July 07, 2025 | 3.09 | 3 | 3 | 3.11 | 2.95 | 770,500 |
| July 03, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3.04 | 423,123 |
| July 02, 2025 | 2.92 | 3.06 | 3.06 | 3.07 | 2.87 | 728,346 |
| July 01, 2025 | 2.75 | 2.91 | 2.91 | 2.94 | 2.7 | 899,462 |
| June 30, 2025 | 2.82 | 2.77 | 2.77 | 2.82 | 2.74 | 712,320 |
| June 27, 2025 | 2.87 | 2.84 | 2.84 | 2.88 | 2.76 | 1.76M |
| June 26, 2025 | 2.8 | 2.87 | 2.87 | 2.9 | 2.76 | 1.26M |
| June 25, 2025 | 2.89 | 2.8 | 2.8 | 2.89 | 2.74 | 963,943 |
| June 24, 2025 | 3.04 | 2.89 | 2.89 | 3.15 | 2.88 | 1.62M |
| June 23, 2025 | 3.35 | 3.14 | 3.14 | 3.36 | 3.1 | 1.53M |
| June 20, 2025 | 3.32 | 3.3 | 3.3 | 3.37 | 3.22 | 4.37M |
| June 18, 2025 | 3.27 | 3.27 | 3.27 | 3.32 | 3.19 | 1.41M |
| June 17, 2025 | 3.09 | 3.28 | 3.28 | 3.39 | 3.04 | 1.88M |