3.49
-0.14(-3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.64 | 3.49 | 3.49 | 3.65 | 3.47 | 554,640 |
| August 15, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.54 | 418,300 |
| August 14, 2025 | 3.6 | 3.61 | 3.61 | 3.71 | 3.43 | 565,662 |
| August 13, 2025 | 3.58 | 3.61 | 3.61 | 3.68 | 3.55 | 438,131 |
| August 12, 2025 | 3.42 | 3.55 | 3.55 | 3.56 | 3.39 | 315,904 |
| August 11, 2025 | 3.42 | 3.4 | 3.4 | 3.54 | 3.38 | 626,400 |
| August 08, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.31 | 598,060 |
| August 07, 2025 | 3.11 | 3.35 | 3.35 | 3.37 | 3.11 | 908,234 |
| August 06, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.09 | 147,203 |
| August 05, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.05 | 241,122 |
| August 04, 2025 | 3.03 | 3.15 | 3.15 | 3.22 | 3.03 | 409,828 |
| August 01, 2025 | 3.13 | 3.01 | 3.01 | 3.21 | 3 | 683,111 |
| July 31, 2025 | 3 | 3.18 | 3.18 | 3.2 | 3 | 767,837 |
| July 30, 2025 | 3.03 | 3.04 | 3.04 | 3.14 | 3.02 | 584,337 |
| July 29, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.9 | 293,219 |
| July 28, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.9 | 179,245 |
| July 25, 2025 | 2.98 | 2.95 | 2.95 | 2.99 | 2.93 | 230,100 |
| July 24, 2025 | 3.07 | 2.98 | 2.98 | 3.1 | 2.98 | 264,012 |
| July 23, 2025 | 2.98 | 3.07 | 3.07 | 3.08 | 2.97 | 517,608 |
| July 22, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.92 | 408,706 |
| July 21, 2025 | 3.03 | 2.95 | 2.95 | 3.1 | 2.9 | 284,813 |
| July 18, 2025 | 3 | 3.01 | 3.01 | 3.08 | 2.95 | 327,000 |
| July 17, 2025 | 2.94 | 2.96 | 2.96 | 2.99 | 2.92 | 421,638 |
| July 16, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.89 | 317,649 |
| July 15, 2025 | 2.98 | 2.9 | 2.9 | 3.01 | 2.9 | 379,544 |
| July 14, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.92 | 278,800 |
| July 11, 2025 | 3.05 | 3 | 3 | 3.08 | 2.96 | 316,153 |
| July 10, 2025 | 3.01 | 3.07 | 3.07 | 3.09 | 3 | 337,565 |
| July 09, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.93 | 315,478 |
| July 08, 2025 | 3.04 | 2.96 | 2.96 | 3.04 | 2.94 | 329,337 |
| July 07, 2025 | 3.13 | 3.04 | 3.04 | 3.16 | 2.99 | 476,014 |
| July 03, 2025 | 3.08 | 3.17 | 3.17 | 3.2 | 3.08 | 174,500 |
| July 02, 2025 | 3.01 | 3.06 | 3.06 | 3.09 | 2.93 | 726,604 |
| July 01, 2025 | 2.97 | 2.99 | 2.99 | 3.09 | 2.95 | 693,234 |
| June 30, 2025 | 3.13 | 2.99 | 2.99 | 3.17 | 2.97 | 663,600 |
| June 27, 2025 | 3.14 | 3.12 | 3.12 | 3.21 | 3.07 | 2.24M |
| June 26, 2025 | 3.09 | 3.14 | 3.14 | 3.19 | 3.07 | 307,400 |
| June 25, 2025 | 3.26 | 3.1 | 3.1 | 3.28 | 3.07 | 576,600 |
| June 24, 2025 | 3.15 | 3.25 | 3.25 | 3.27 | 3.13 | 425,460 |
| June 23, 2025 | 3.04 | 3.11 | 3.11 | 3.19 | 3.02 | 531,600 |
| June 20, 2025 | 3.07 | 3.05 | 3.05 | 3.11 | 2.99 | 743,700 |
| June 18, 2025 | 2.98 | 3 | 3 | 3.16 | 2.93 | 411,300 |
| June 17, 2025 | 2.8 | 3 | 3 | 3.02 | 2.8 | 586,641 |
| June 16, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.79 | 435,861 |
| June 13, 2025 | 2.8 | 2.79 | 2.79 | 2.86 | 2.75 | 453,407 |
| June 12, 2025 | 2.88 | 2.83 | 2.83 | 2.92 | 2.82 | 249,900 |
| June 11, 2025 | 3 | 2.89 | 2.89 | 3.09 | 2.88 | 520,538 |
| June 10, 2025 | 3.1 | 2.99 | 2.99 | 3.1 | 2.98 | 520,383 |
| June 09, 2025 | 3.18 | 3.11 | 3.11 | 3.22 | 3 | 621,721 |
| June 06, 2025 | 3.1 | 3.16 | 3.16 | 3.29 | 3.1 | 409,043 |
| June 05, 2025 | 3.07 | 3.08 | 3.08 | 3.2 | 3.05 | 297,800 |
| June 04, 2025 | 3.19 | 3.08 | 3.08 | 3.26 | 3.05 | 565,900 |
| June 03, 2025 | 3.16 | 3.21 | 3.21 | 3.24 | 3.06 | 572,829 |
| June 02, 2025 | 3 | 3.15 | 3.15 | 3.28 | 2.87 | 1.06M |
| May 30, 2025 | 2.94 | 2.95 | 2.95 | 3.03 | 2.85 | 941,315 |
| May 29, 2025 | 2.82 | 2.96 | 2.96 | 2.99 | 2.82 | 515,221 |
| May 28, 2025 | 2.83 | 2.79 | 2.79 | 2.87 | 2.76 | 263,046 |
| May 27, 2025 | 2.77 | 2.85 | 2.85 | 2.86 | 2.77 | 305,347 |
| May 23, 2025 | 2.68 | 2.72 | 2.72 | 2.76 | 2.66 | 214,891 |
| May 22, 2025 | 2.62 | 2.74 | 2.74 | 2.78 | 2.59 | 210,187 |