3.02
-0.06(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 3.05 | 3.07 | 3.07 | 3.13 | 2.99 | 1.66M |
| June 13, 2025 | 3.12 | 3.09 | 3.09 | 3.15 | 3.01 | 1.65M |
| June 12, 2025 | 2.81 | 2.93 | 2.93 | 2.95 | 2.76 | 941,022 |
| June 11, 2025 | 2.8 | 2.85 | 2.85 | 2.86 | 2.75 | 1.29M |
| June 10, 2025 | 2.72 | 2.77 | 2.77 | 2.85 | 2.72 | 1.1M |
| June 09, 2025 | 2.68 | 2.71 | 2.71 | 2.73 | 2.63 | 661,044 |
| June 06, 2025 | 2.63 | 2.64 | 2.64 | 2.73 | 2.63 | 737,212 |
| June 05, 2025 | 2.63 | 2.58 | 2.58 | 2.63 | 2.57 | 653,926 |
| June 04, 2025 | 2.73 | 2.61 | 2.61 | 2.76 | 2.57 | 1.09M |
| June 03, 2025 | 2.46 | 2.71 | 2.71 | 2.73 | 2.43 | 1.37M |
| June 02, 2025 | 2.46 | 2.41 | 2.41 | 2.49 | 2.4 | 943,159 |
| May 30, 2025 | 2.47 | 2.39 | 2.39 | 2.47 | 2.38 | 1.3M |
| May 29, 2025 | 2.53 | 2.5 | 2.5 | 2.56 | 2.46 | 726,520 |
| May 28, 2025 | 2.54 | 2.5 | 2.5 | 2.57 | 2.49 | 625,000 |
| May 27, 2025 | 2.5 | 2.54 | 2.54 | 2.56 | 2.46 | 645,300 |
| May 23, 2025 | 2.46 | 2.49 | 2.49 | 2.51 | 2.43 | 1.04M |
| May 22, 2025 | 2.59 | 2.49 | 2.49 | 2.59 | 2.48 | 1.1M |
| May 21, 2025 | 2.6 | 2.61 | 2.61 | 2.67 | 2.6 | 1.28M |
| May 20, 2025 | 2.75 | 2.64 | 2.64 | 2.77 | 2.63 | 1.67M |
| May 19, 2025 | 2.69 | 2.73 | 2.73 | 2.76 | 2.56 | 1.3M |
| May 16, 2025 | 2.81 | 2.75 | 2.72 | 2.84 | 2.73 | 1.12M |
| May 15, 2025 | 2.91 | 2.8 | 2.8 | 2.93 | 2.77 | 1M |
| May 14, 2025 | 3.17 | 2.98 | 2.98 | 3.18 | 2.96 | 1.06M |
| May 13, 2025 | 3.02 | 3.19 | 3.19 | 3.2 | 2.98 | 818,653 |
| May 12, 2025 | 3.07 | 3 | 3 | 3.12 | 2.96 | 960,236 |
| May 09, 2025 | 2.85 | 2.92 | 2.92 | 2.97 | 2.85 | 833,900 |
| May 08, 2025 | 2.43 | 2.84 | 2.84 | 2.84 | 2.42 | 1.71M |
| May 07, 2025 | 2.46 | 2.4 | 2.4 | 2.46 | 2.36 | 1.04M |
| May 06, 2025 | 2.43 | 2.46 | 2.46 | 2.5 | 2.42 | 795,535 |
| May 05, 2025 | 2.55 | 2.39 | 2.39 | 2.57 | 2.39 | 583,102 |