3.22
-0.035(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.47 | 3.25 | 3.25 | 3.47 | 3.25 | 837,083 |
| August 14, 2025 | 3.23 | 3.43 | 3.43 | 3.55 | 3.15 | 1.72M |
| August 13, 2025 | 2.99 | 3.33 | 3.33 | 3.34 | 2.99 | 1.16M |
| August 12, 2025 | 2.85 | 3.02 | 3.02 | 3.17 | 2.85 | 920,599 |
| August 11, 2025 | 2.97 | 2.84 | 2.84 | 2.97 | 2.77 | 622,048 |
| August 08, 2025 | 2.95 | 2.91 | 2.91 | 2.96 | 2.82 | 1.85M |
| August 07, 2025 | 2.93 | 2.93 | 2.93 | 3.02 | 2.82 | 708,331 |
| August 06, 2025 | 2.88 | 2.87 | 2.87 | 2.95 | 2.8 | 916,200 |
| August 05, 2025 | 2.82 | 2.85 | 2.85 | 2.88 | 2.7 | 822,600 |
| August 04, 2025 | 2.58 | 2.76 | 2.76 | 2.92 | 2.56 | 2.08M |
| August 01, 2025 | 2.75 | 2.56 | 2.56 | 2.77 | 2.55 | 827,500 |
| July 31, 2025 | 2.84 | 2.82 | 2.82 | 2.85 | 2.7 | 860,842 |
| July 30, 2025 | 3.11 | 2.87 | 2.87 | 3.12 | 2.83 | 1.01M |
| July 29, 2025 | 3.38 | 3.1 | 3.1 | 3.38 | 3.09 | 486,500 |
| July 28, 2025 | 3.34 | 3.37 | 3.37 | 3.41 | 3.23 | 614,112 |
| July 25, 2025 | 3.38 | 3.3 | 3.3 | 3.39 | 3.26 | 495,356 |
| July 24, 2025 | 3.39 | 3.35 | 3.35 | 3.41 | 3.27 | 884,100 |
| July 23, 2025 | 3.42 | 3.39 | 3.39 | 3.51 | 3.37 | 1.19M |
| July 22, 2025 | 3 | 3.37 | 3.37 | 3.47 | 3 | 2.39M |
| July 21, 2025 | 2.9 | 2.93 | 2.93 | 3.03 | 2.88 | 868,332 |
| July 18, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.81 | 692,303 |
| July 17, 2025 | 2.82 | 2.83 | 2.83 | 2.92 | 2.76 | 974,200 |
| July 16, 2025 | 2.82 | 2.81 | 2.81 | 2.85 | 2.67 | 878,808 |
| July 15, 2025 | 3.11 | 2.81 | 2.81 | 3.12 | 2.8 | 1.07M |
| July 14, 2025 | 3.14 | 3.11 | 3.11 | 3.17 | 3.01 | 2M |
| July 11, 2025 | 3 | 3.12 | 3.12 | 3.18 | 2.99 | 1.46M |
| July 10, 2025 | 2.93 | 3.04 | 3.04 | 3.2 | 2.93 | 1.37M |
| July 09, 2025 | 2.92 | 2.98 | 2.98 | 3.04 | 2.92 | 1.31M |
| July 08, 2025 | 2.83 | 2.89 | 2.89 | 2.99 | 2.8 | 1.17M |
| July 07, 2025 | 3.03 | 2.8 | 2.8 | 3.03 | 2.78 | 1.87M |
| July 03, 2025 | 2.84 | 3.04 | 3.04 | 3.12 | 2.77 | 1.63M |
| July 02, 2025 | 2.7 | 2.83 | 2.83 | 2.88 | 2.62 | 1.77M |
| July 01, 2025 | 2.39 | 2.7 | 2.7 | 2.85 | 2.37 | 4.32M |
| June 30, 2025 | 2.48 | 2.38 | 2.38 | 2.51 | 2.38 | 1.3M |
| June 27, 2025 | 2.47 | 2.46 | 2.46 | 2.51 | 2.38 | 2.45M |
| June 26, 2025 | 2.31 | 2.42 | 2.42 | 2.43 | 2.27 | 1.37M |
| June 25, 2025 | 2.31 | 2.28 | 2.28 | 2.34 | 2.26 | 1.38M |
| June 24, 2025 | 2.33 | 2.31 | 2.31 | 2.36 | 2.24 | 1.24M |
| June 23, 2025 | 2.26 | 2.31 | 2.31 | 2.35 | 2.18 | 1.6M |
| June 20, 2025 | 2.33 | 2.29 | 2.29 | 2.35 | 2.25 | 2.14M |
| June 18, 2025 | 2.34 | 2.28 | 2.28 | 2.37 | 2.27 | 1.48M |
| June 17, 2025 | 2.32 | 2.35 | 2.35 | 2.44 | 2.28 | 1.88M |
| June 16, 2025 | 2.24 | 2.39 | 2.39 | 2.4 | 2.17 | 2.23M |
| June 13, 2025 | 2.33 | 2.22 | 2.22 | 2.37 | 2.18 | 3.42M |
| June 12, 2025 | 2.54 | 2.41 | 2.41 | 2.55 | 2.34 | 3.83M |
| June 11, 2025 | 3 | 2.57 | 2.57 | 3.05 | 2.55 | 4.51M |
| June 10, 2025 | 2.89 | 3.05 | 3.05 | 3.13 | 2.76 | 7.73M |
| June 09, 2025 | 3.91 | 3.73 | 3.73 | 3.99 | 3.71 | 1.64M |
| June 06, 2025 | 3.75 | 3.82 | 3.82 | 3.93 | 3.67 | 1.12M |
| June 05, 2025 | 3.6 | 3.64 | 3.64 | 3.8 | 3.53 | 1.1M |
| June 04, 2025 | 3.63 | 3.63 | 3.58 | 3.68 | 3.52 | 843,800 |
| June 03, 2025 | 3.35 | 3.61 | 3.56 | 3.76 | 3.32 | 1.64M |
| June 02, 2025 | 3.52 | 3.37 | 3.32 | 3.58 | 3.33 | 904,545 |
| May 30, 2025 | 3.56 | 3.55 | 3.5 | 3.82 | 3.48 | 1.56M |
| May 29, 2025 | 3.63 | 3.6 | 3.55 | 3.68 | 3.5 | 1.19M |
| May 28, 2025 | 3.62 | 3.58 | 3.53 | 3.62 | 3.52 | 1.37M |
| May 27, 2025 | 3.19 | 3.6 | 3.55 | 3.6 | 3.17 | 1.61M |
| May 23, 2025 | 3.17 | 3.11 | 3.11 | 3.2 | 3.1 | 887,268 |
| May 22, 2025 | 3.22 | 3.34 | 3.34 | 3.36 | 3.19 | 935,649 |
| May 21, 2025 | 3.4 | 3.22 | 3.22 | 3.4 | 3.17 | 783,200 |