3.27
+0.005(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.27 | 110,600 |
| August 21, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.26 | 39,600 |
| August 20, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.26 | 104,921 |
| August 19, 2025 | 3.31 | 3.29 | 3.29 | 3.31 | 3.27 | 22,738 |
| August 18, 2025 | 3.33 | 3.31 | 3.29 | 3.33 | 3.31 | 37,900 |
| August 15, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.31 | 27,500 |
| August 14, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 32,649 |
| August 13, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.34 | 63,634 |
| August 12, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.32 | 72,808 |
| August 11, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.31 | 28,200 |
| August 08, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.31 | 40,109 |
| August 07, 2025 | 3.32 | 3.32 | 3.32 | 3.33 | 3.3 | 36,705 |
| August 06, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 21,000 |
| August 05, 2025 | 3.33 | 3.32 | 3.32 | 3.33 | 3.31 | 28,900 |
| August 04, 2025 | 3.31 | 3.32 | 3.32 | 3.32 | 3.31 | 61,500 |
| August 01, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.28 | 67,723 |
| July 31, 2025 | 3.27 | 3.27 | 3.27 | 3.28 | 3.25 | 116,732 |
| July 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 25,500 |
| July 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 26,410 |
| July 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 36,100 |
| July 25, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.23 | 45,300 |
| July 24, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.23 | 109,300 |
| July 23, 2025 | 3.23 | 3.23 | 3.23 | 3.24 | 3.22 | 143,400 |
| July 22, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.22 | 118,706 |
| July 21, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.21 | 104,040 |
| July 18, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 165,300 |
| July 17, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.23 | 100,911 |
| July 16, 2025 | 3.25 | 3.27 | 3.27 | 3.27 | 3.23 | 255,000 |
| July 15, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.25 | 181,893 |
| July 14, 2025 | 3.27 | 3.26 | 3.24 | 3.28 | 3.25 | 232,900 |
| July 11, 2025 | 3.3 | 3.29 | 3.27 | 3.3 | 3.27 | 233,819 |
| July 10, 2025 | 3.3 | 3.3 | 3.28 | 3.32 | 3.3 | 427,108 |
| July 09, 2025 | 3.32 | 3.31 | 3.29 | 3.32 | 3.3 | 212,000 |
| July 08, 2025 | 3.31 | 3.3 | 3.28 | 3.32 | 3.3 | 229,600 |
| July 07, 2025 | 3.32 | 3.33 | 3.31 | 3.34 | 3.31 | 78,100 |
| July 03, 2025 | 3.31 | 3.32 | 3.3 | 3.33 | 3.3 | 56,220 |
| July 02, 2025 | 3.32 | 3.31 | 3.29 | 3.33 | 3.3 | 246,702 |
| July 01, 2025 | 3.33 | 3.33 | 3.31 | 3.35 | 3.32 | 205,246 |
| June 30, 2025 | 3.35 | 3.33 | 3.31 | 3.35 | 3.32 | 133,200 |
| June 27, 2025 | 3.33 | 3.33 | 3.31 | 3.34 | 3.32 | 145,700 |
| June 26, 2025 | 3.35 | 3.32 | 3.3 | 3.35 | 3.32 | 164,800 |
| June 25, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.35 | 64,616 |
| June 24, 2025 | 3.36 | 3.36 | 3.34 | 3.37 | 3.34 | 27,418 |
| June 23, 2025 | 3.36 | 3.36 | 3.34 | 3.37 | 3.36 | 7,142 |
| June 20, 2025 | 3.37 | 3.36 | 3.34 | 3.4 | 3.34 | 32,100 |
| June 18, 2025 | 3.35 | 3.36 | 3.34 | 3.37 | 3.34 | 50,000 |
| June 17, 2025 | 3.35 | 3.36 | 3.36 | 3.36 | 3.35 | 18,396 |
| June 16, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.35 | 17,404 |
| June 13, 2025 | 3.35 | 3.36 | 3.34 | 3.37 | 3.35 | 3,815 |
| June 12, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.35 | 16,917 |
| June 11, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.34 | 30,832 |
| June 10, 2025 | 3.34 | 3.34 | 3.32 | 3.35 | 3.34 | 7,644 |
| June 09, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.33 | 26,400 |
| June 06, 2025 | 3.34 | 3.34 | 3.32 | 3.35 | 3.33 | 25,200 |
| June 05, 2025 | 3.34 | 3.34 | 3.32 | 3.35 | 3.32 | 28,600 |
| June 04, 2025 | 3.32 | 3.35 | 3.33 | 3.35 | 3.32 | 161,714 |
| June 03, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.31 | 30,637 |
| June 02, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.31 | 187,200 |
| May 30, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.33 | 97,518 |
| May 29, 2025 | 3.34 | 3.35 | 3.35 | 3.35 | 3.33 | 70,700 |