3.05
-0.045(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3 | 115,834 |
| September 04, 2025 | 3.01 | 3.05 | 3.05 | 3.1 | 3 | 80,268 |
| September 03, 2025 | 3.11 | 3.02 | 3.02 | 3.2 | 2.99 | 404,417 |
| September 02, 2025 | 3.14 | 3.1 | 3.1 | 3.22 | 3.05 | 82,600 |
| August 29, 2025 | 3.41 | 3.14 | 3.14 | 3.43 | 3.1 | 294,357 |
| August 28, 2025 | 3.59 | 3.41 | 3.41 | 3.63 | 3.33 | 463,530 |
| August 27, 2025 | 3.4 | 3.48 | 3.48 | 3.78 | 3.35 | 723,300 |
| August 26, 2025 | 3.48 | 3.4 | 3.4 | 3.86 | 3.38 | 120,237 |
| August 25, 2025 | 3.56 | 3.48 | 3.48 | 3.7 | 3.32 | 67,058 |
| August 22, 2025 | 3.54 | 3.56 | 3.56 | 4.12 | 3.53 | 77,881 |
| August 21, 2025 | 3.64 | 3.54 | 3.54 | 3.73 | 3.52 | 18,205 |
| August 20, 2025 | 3.72 | 3.67 | 3.67 | 3.8 | 3.56 | 22,400 |
| August 19, 2025 | 3.76 | 3.72 | 3.72 | 3.8 | 3.71 | 13,232 |
| August 18, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.76 | 22,730 |
| August 15, 2025 | 3.62 | 3.72 | 3.72 | 3.8 | 3.62 | 31,505 |
| August 14, 2025 | 3.77 | 3.59 | 3.59 | 3.88 | 3.56 | 47,181 |
| August 13, 2025 | 3.75 | 3.83 | 3.83 | 3.87 | 3.7 | 39,000 |
| August 12, 2025 | 3.8 | 3.7 | 3.7 | 3.8 | 3.64 | 22,413 |
| August 11, 2025 | 3.88 | 3.8 | 3.8 | 3.92 | 3.68 | 34,600 |
| August 08, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.49 | 45,331 |
| August 07, 2025 | 4 | 3.88 | 3.88 | 4.04 | 3.84 | 28,721 |
| August 06, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.88 | 6,726 |
| August 05, 2025 | 3.98 | 3.88 | 3.88 | 4.08 | 3.64 | 30,625 |
| August 04, 2025 | 4.16 | 4 | 4 | 4.2 | 3.96 | 40,687 |
| August 01, 2025 | 4.28 | 4.08 | 4.08 | 4.28 | 4.08 | 26,580 |
| July 31, 2025 | 4.28 | 4.28 | 4.28 | 4.52 | 4.24 | 37,866 |
| July 30, 2025 | 4.44 | 4.32 | 4.32 | 4.56 | 4.24 | 16,027 |
| July 29, 2025 | 4.4 | 4.36 | 4.36 | 4.52 | 4.24 | 18,452 |
| July 28, 2025 | 4.68 | 4.36 | 4.36 | 4.8 | 4.36 | 36,655 |
| July 25, 2025 | 4.32 | 4.36 | 4.36 | 4.48 | 4.32 | 32,352 |
| July 24, 2025 | 4.28 | 4.36 | 4.36 | 4.44 | 4.28 | 24,561 |
| July 23, 2025 | 4.44 | 4.4 | 4.4 | 4.48 | 4.36 | 60,775 |
| July 22, 2025 | 4.56 | 4.48 | 4.48 | 4.84 | 4.36 | 19,300 |
| July 21, 2025 | 4.4 | 4.4 | 4.4 | 4.56 | 4.36 | 32,654 |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.44 | 32,062 |
| July 17, 2025 | 4.48 | 4.52 | 4.52 | 4.6 | 4.48 | 47,108 |
| July 16, 2025 | 4.72 | 4.56 | 4.56 | 4.72 | 4.52 | 43,075 |
| July 15, 2025 | 4.6 | 4.6 | 4.6 | 4.76 | 4.52 | 24,450 |
| July 14, 2025 | 4.72 | 4.68 | 4.68 | 4.88 | 4.6 | 33,250 |
| July 11, 2025 | 4.92 | 4.64 | 4.64 | 4.92 | 4.64 | 17,025 |
| July 10, 2025 | 4.72 | 4.64 | 4.64 | 4.8 | 4.6 | 67,031 |
| July 09, 2025 | 4.64 | 4.68 | 4.68 | 4.8 | 4.6 | 31,850 |
| July 08, 2025 | 4.64 | 4.64 | 4.64 | 4.76 | 4.56 | 35,750 |
| July 07, 2025 | 4.88 | 4.6 | 4.6 | 4.88 | 4.56 | 35,050 |
| July 03, 2025 | 4.72 | 4.64 | 4.64 | 4.76 | 4.64 | 9,927 |
| July 02, 2025 | 4.64 | 4.6 | 4.6 | 4.84 | 4.6 | 34,800 |
| July 01, 2025 | 4.64 | 4.64 | 4.64 | 4.88 | 4.6 | 27,655 |
| June 30, 2025 | 4.76 | 4.64 | 4.64 | 4.8 | 4.64 | 22,175 |
| June 27, 2025 | 4.88 | 4.68 | 4.68 | 4.88 | 4.68 | 17,475 |
| June 26, 2025 | 4.92 | 4.76 | 4.76 | 4.92 | 4.76 | 8,900 |
| June 25, 2025 | 4.84 | 4.8 | 4.8 | 4.92 | 4.8 | 28,726 |
| June 24, 2025 | 4.72 | 4.8 | 4.8 | 4.96 | 4.68 | 21,703 |
| June 23, 2025 | 4.8 | 4.72 | 4.72 | 4.92 | 4.72 | 20,951 |
| June 20, 2025 | 5 | 4.8 | 4.8 | 5 | 4.76 | 23,687 |
| June 18, 2025 | 4.76 | 4.88 | 4.88 | 5 | 4.4 | 453,752 |
| June 17, 2025 | 4.84 | 4.8 | 4.8 | 4.92 | 4.76 | 8,608 |
| June 16, 2025 | 5.04 | 4.92 | 4.92 | 5.04 | 4.76 | 19,650 |
| June 13, 2025 | 4.76 | 4.8 | 4.8 | 4.96 | 4.76 | 18,075 |
| June 12, 2025 | 4.84 | 4.88 | 4.88 | 5 | 4.8 | 9,575 |
| June 11, 2025 | 5.12 | 4.8 | 4.8 | 5.16 | 4.8 | 103,159 |