3.61
-0.04(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.66 | 3.61 | 3.61 | 3.74 | 3.61 | 141,877 |
| August 20, 2025 | 3.71 | 3.65 | 3.65 | 3.89 | 3.65 | 39,986 |
| August 19, 2025 | 4.15 | 3.61 | 3.61 | 4.15 | 3.56 | 83,616 |
| August 18, 2025 | 3.42 | 4.15 | 4.15 | 4.31 | 3.42 | 221,345 |
| August 15, 2025 | 3.46 | 3.48 | 3.48 | 3.65 | 3.36 | 26,513 |
| August 14, 2025 | 3.56 | 3.46 | 3.46 | 3.62 | 3.24 | 40,314 |
| August 13, 2025 | 3.11 | 3.56 | 3.56 | 3.64 | 3.11 | 77,816 |
| August 12, 2025 | 3.2 | 3.06 | 3.06 | 3.22 | 3.03 | 47,800 |
| August 11, 2025 | 3.21 | 3.23 | 3.23 | 3.26 | 3.2 | 48,934 |
| August 08, 2025 | 3.21 | 3.24 | 3.24 | 3.28 | 3.17 | 36,258 |
| August 07, 2025 | 3.22 | 3.25 | 3.25 | 3.29 | 3.16 | 54,969 |
| August 06, 2025 | 3.3 | 3.22 | 3.22 | 3.4 | 3.18 | 50,709 |
| August 05, 2025 | 3.25 | 3.29 | 3.29 | 3.33 | 3.17 | 38,477 |
| August 04, 2025 | 3.11 | 3.16 | 3.16 | 3.27 | 2.97 | 114,500 |
| August 01, 2025 | 3.3 | 3.12 | 3.12 | 3.3 | 3.1 | 71,495 |
| July 31, 2025 | 3.37 | 3.28 | 3.28 | 3.4 | 3.2 | 60,276 |
| July 30, 2025 | 3.19 | 3.25 | 3.25 | 3.5 | 3.15 | 83,017 |
| July 29, 2025 | 3.35 | 3.19 | 3.19 | 3.38 | 3.14 | 134,526 |
| July 28, 2025 | 3.31 | 3.29 | 3.29 | 3.44 | 3.04 | 189,266 |
| July 25, 2025 | 3.14 | 2.96 | 2.96 | 3.2 | 2.96 | 137,936 |
| July 24, 2025 | 3.59 | 3.16 | 3.16 | 3.59 | 3.16 | 205,000 |
| July 23, 2025 | 3.67 | 3.59 | 3.59 | 3.88 | 3.51 | 109,551 |
| July 22, 2025 | 3.31 | 3.74 | 3.74 | 4.35 | 3.06 | 1.01M |
| July 21, 2025 | 3.07 | 3.15 | 3.15 | 3.39 | 2.96 | 328,352 |
| July 18, 2025 | 2.2 | 3.03 | 3.03 | 3.14 | 2.2 | 762,250 |
| July 17, 2025 | 2.16 | 2.2 | 2.2 | 2.25 | 2.03 | 141,223 |
| July 16, 2025 | 2.14 | 2.14 | 2.14 | 2.21 | 2.01 | 345,779 |
| July 15, 2025 | 2.42 | 2.48 | 2.48 | 2.66 | 2.26 | 7.75M |
| July 14, 2025 | 2.2 | 2.24 | 2.24 | 2.24 | 2.17 | 101,307 |
| July 11, 2025 | 2.16 | 2.11 | 2.11 | 2.2 | 2.11 | 71,131 |
| July 10, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.05 | 61,437 |
| July 09, 2025 | 1.89 | 2.12 | 2.12 | 2.15 | 1.87 | 127,756 |
| July 08, 2025 | 1.9 | 1.89 | 1.89 | 1.95 | 1.84 | 26,186 |
| July 07, 2025 | 1.95 | 1.82 | 1.82 | 2 | 1.82 | 69,500 |
| July 03, 2025 | 2.1 | 1.98 | 1.98 | 2.1 | 1.96 | 20,400 |
| July 02, 2025 | 2.06 | 2.03 | 2.03 | 2.08 | 2.02 | 20,260 |
| July 01, 2025 | 1.96 | 2.05 | 2.05 | 2.26 | 1.96 | 132,006 |
| June 30, 2025 | 1.96 | 1.96 | 1.96 | 2.15 | 1.93 | 121,066 |
| June 27, 2025 | 1.86 | 1.85 | 1.85 | 1.96 | 1.84 | 20,000 |
| June 26, 2025 | 1.83 | 1.91 | 1.91 | 1.97 | 1.81 | 69,242 |
| June 25, 2025 | 1.92 | 1.88 | 1.88 | 1.99 | 1.8 | 154,112 |
| June 24, 2025 | 1.99 | 1.92 | 1.92 | 2.11 | 1.85 | 90,735 |
| June 23, 2025 | 1.8 | 2.01 | 2.01 | 2.17 | 1.8 | 166,425 |
| June 20, 2025 | 1.96 | 1.76 | 1.76 | 1.98 | 1.75 | 66,343 |
| June 18, 2025 | 1.75 | 1.79 | 1.79 | 1.9 | 1.72 | 31,416 |
| June 17, 2025 | 1.83 | 1.74 | 1.74 | 1.83 | 1.73 | 75,100 |
| June 16, 2025 | 1.75 | 1.76 | 1.76 | 1.82 | 1.75 | 9,100 |
| June 13, 2025 | 1.72 | 1.75 | 1.75 | 1.8 | 1.72 | 18,700 |
| June 12, 2025 | 1.8 | 1.76 | 1.76 | 1.81 | 1.72 | 27,152 |
| June 11, 2025 | 1.91 | 1.8 | 1.8 | 1.99 | 1.8 | 51,300 |
| June 10, 2025 | 2 | 2.01 | 2.01 | 2.05 | 1.85 | 86,634 |
| June 09, 2025 | 2.08 | 1.98 | 1.98 | 2.09 | 1.96 | 44,200 |
| June 06, 2025 | 2.03 | 2.08 | 2.08 | 2.1 | 1.85 | 106,117 |
| June 05, 2025 | 2 | 1.92 | 1.92 | 2.07 | 1.78 | 203,500 |
| June 04, 2025 | 2.3 | 2.06 | 2.06 | 2.3 | 1.95 | 182,900 |
| June 03, 2025 | 2.24 | 2.32 | 2.32 | 2.4 | 2.24 | 21,900 |
| June 02, 2025 | 2.21 | 2.24 | 2.24 | 2.28 | 2.11 | 12,000 |
| May 30, 2025 | 2.29 | 2.11 | 2.11 | 2.3 | 2.11 | 22,907 |
| May 29, 2025 | 2.35 | 2.28 | 2.28 | 2.47 | 2.28 | 18,600 |
| May 28, 2025 | 2.36 | 2.35 | 2.35 | 2.46 | 2.32 | 16,532 |