3.05
-0.05(-1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 3.02 | 14,049 |
June 30, 2025 | 3.02 | 3.1 | 3.1 | 3.1 | 3.02 | 12,732 |
June 27, 2025 | 3 | 3.09 | 3.09 | 3.12 | 2.99 | 34,600 |
June 26, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.94 | 20,546 |
June 25, 2025 | 2.81 | 2.98 | 2.98 | 3.11 | 2.7 | 252,146 |
June 24, 2025 | 2.84 | 2.9 | 2.9 | 2.93 | 2.82 | 13,818 |
June 23, 2025 | 2.84 | 2.84 | 2.84 | 2.9 | 2.83 | 17,435 |
June 20, 2025 | 3.02 | 2.85 | 2.85 | 3.04 | 2.82 | 14,811 |
June 18, 2025 | 2.99 | 3.01 | 3.01 | 3.06 | 2.98 | 21,300 |
June 17, 2025 | 2.83 | 3.02 | 3.02 | 3.05 | 2.83 | 152,500 |
June 16, 2025 | 2.78 | 2.82 | 2.82 | 2.84 | 2.78 | 16,000 |
June 13, 2025 | 2.78 | 2.8 | 2.8 | 2.83 | 2.78 | 12,600 |
June 12, 2025 | 2.8 | 2.84 | 2.84 | 2.84 | 2.78 | 16,608 |
June 11, 2025 | 2.83 | 2.8 | 2.8 | 2.85 | 2.78 | 29,300 |
June 10, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.76 | 39,200 |
June 09, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.76 | 9,300 |
June 06, 2025 | 2.81 | 2.76 | 2.76 | 2.85 | 2.76 | 11,746 |
June 05, 2025 | 2.81 | 2.8 | 2.8 | 2.81 | 2.75 | 11,100 |
June 04, 2025 | 2.75 | 2.82 | 2.82 | 2.85 | 2.75 | 23,900 |
June 03, 2025 | 2.77 | 2.75 | 2.75 | 2.77 | 2.7 | 19,425 |
June 02, 2025 | 2.64 | 2.78 | 2.78 | 2.79 | 2.64 | 42,838 |
May 30, 2025 | 2.68 | 2.68 | 2.68 | 2.75 | 2.68 | 16,500 |
May 29, 2025 | 2.72 | 2.75 | 2.75 | 2.78 | 2.61 | 49,000 |
May 28, 2025 | 2.71 | 2.68 | 2.68 | 2.72 | 2.6 | 13,774 |
May 27, 2025 | 2.57 | 2.64 | 2.64 | 2.73 | 2.53 | 47,800 |
May 23, 2025 | 2.59 | 2.58 | 2.58 | 2.59 | 2.5 | 20,328 |
May 22, 2025 | 2.55 | 2.58 | 2.58 | 2.61 | 2.5 | 48,100 |
May 21, 2025 | 2.47 | 2.5 | 2.5 | 2.53 | 2.44 | 32,700 |
May 20, 2025 | 2.55 | 2.47 | 2.47 | 2.55 | 2.4 | 27,007 |
May 19, 2025 | 2.46 | 2.5 | 2.5 | 2.56 | 2.4 | 7,030 |
May 16, 2025 | 2.5 | 2.4 | 2.4 | 2.52 | 2.4 | 12,326 |
May 15, 2025 | 2.49 | 2.53 | 2.53 | 2.53 | 2.43 | 12,024 |
May 14, 2025 | 2.51 | 2.49 | 2.49 | 2.56 | 2.44 | 56,524 |
May 13, 2025 | 2.56 | 2.57 | 2.57 | 2.58 | 2.46 | 41,556 |
May 12, 2025 | 2.55 | 2.54 | 2.54 | 2.63 | 2.43 | 24,300 |
May 09, 2025 | 2.57 | 2.48 | 2.48 | 2.57 | 2.44 | 99,141 |
May 08, 2025 | 2.51 | 2.48 | 2.48 | 2.51 | 2.42 | 17,830 |
May 07, 2025 | 2.36 | 2.42 | 2.42 | 2.51 | 2.36 | 35,900 |
May 06, 2025 | 2.4 | 2.38 | 2.38 | 2.43 | 2.33 | 33,825 |
May 05, 2025 | 2.34 | 2.39 | 2.39 | 2.42 | 2.26 | 11,029 |
May 02, 2025 | 2.33 | 2.34 | 2.34 | 2.43 | 2.28 | 44,200 |
May 01, 2025 | 2.29 | 2.32 | 2.32 | 2.43 | 2.29 | 20,700 |
April 30, 2025 | 2.31 | 2.28 | 2.28 | 2.36 | 2.27 | 8,161 |
April 29, 2025 | 2.35 | 2.27 | 2.27 | 2.37 | 2.22 | 17,113 |
April 28, 2025 | 2.26 | 2.28 | 2.28 | 2.32 | 2.19 | 21,833 |
April 25, 2025 | 2.35 | 2.3 | 2.3 | 2.42 | 2.15 | 76,418 |
April 24, 2025 | 2.06 | 2.11 | 2.11 | 2.2 | 2.06 | 30,505 |
April 23, 2025 | 2.04 | 2.08 | 2.08 | 2.12 | 2 | 39,851 |
April 22, 2025 | 2.03 | 2.06 | 2.06 | 2.1 | 1.97 | 48,700 |
April 21, 2025 | 1.97 | 1.99 | 1.99 | 2.07 | 1.88 | 28,808 |
April 17, 2025 | 1.96 | 1.99 | 1.99 | 2.07 | 1.95 | 18,925 |
April 16, 2025 | 2.01 | 1.95 | 1.95 | 2.11 | 1.95 | 83,100 |
April 15, 2025 | 2.1 | 2.01 | 2.01 | 2.1 | 1.93 | 24,701 |
April 14, 2025 | 2.2 | 2.05 | 2.05 | 2.2 | 2.01 | 22,525 |
April 11, 2025 | 2.12 | 2.14 | 2.14 | 2.16 | 2.05 | 40,453 |
April 10, 2025 | 2.2 | 2.15 | 2.15 | 2.26 | 2.12 | 17,100 |
April 09, 2025 | 2.18 | 2.21 | 2.21 | 2.25 | 2.11 | 22,705 |
April 08, 2025 | 2.17 | 2.15 | 2.15 | 2.28 | 2.1 | 27,027 |
April 07, 2025 | 2.28 | 2.2 | 2.2 | 2.37 | 2.09 | 39,200 |
April 04, 2025 | 2.41 | 2.35 | 2.35 | 2.42 | 2.17 | 55,800 |