3.09
-0.01(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.45 | 3.1 | 3.1 | 3.22 | 2.39 | 6.55M |
| August 14, 2025 | 1.95 | 2.35 | 2.35 | 2.39 | 1.89 | 4.45M |
| August 13, 2025 | 1.76 | 1.81 | 1.81 | 1.9 | 1.76 | 822,400 |
| August 12, 2025 | 1.76 | 1.75 | 1.75 | 1.78 | 1.72 | 102,879 |
| August 11, 2025 | 1.67 | 1.72 | 1.72 | 1.77 | 1.67 | 256,623 |
| August 08, 2025 | 1.72 | 1.67 | 1.67 | 1.72 | 1.63 | 187,300 |
| August 07, 2025 | 1.7 | 1.71 | 1.71 | 1.72 | 1.64 | 83,020 |
| August 06, 2025 | 1.63 | 1.72 | 1.72 | 1.72 | 1.59 | 166,245 |
| August 05, 2025 | 1.65 | 1.63 | 1.63 | 1.66 | 1.59 | 114,500 |
| August 04, 2025 | 1.64 | 1.64 | 1.64 | 1.68 | 1.61 | 144,577 |
| August 01, 2025 | 1.66 | 1.59 | 1.59 | 1.66 | 1.54 | 334,674 |
| July 31, 2025 | 1.73 | 1.69 | 1.69 | 1.73 | 1.63 | 139,400 |
| July 30, 2025 | 1.76 | 1.7 | 1.7 | 1.84 | 1.68 | 96,489 |
| July 29, 2025 | 1.85 | 1.76 | 1.76 | 1.85 | 1.68 | 370,429 |
| July 28, 2025 | 1.85 | 1.85 | 1.85 | 1.89 | 1.81 | 185,391 |
| July 25, 2025 | 1.8 | 1.84 | 1.84 | 1.87 | 1.78 | 207,800 |
| July 24, 2025 | 1.8 | 1.77 | 1.77 | 1.81 | 1.76 | 110,174 |
| July 23, 2025 | 1.84 | 1.82 | 1.82 | 1.9 | 1.74 | 498,404 |
| July 22, 2025 | 1.62 | 1.78 | 1.78 | 1.83 | 1.6 | 532,419 |
| July 21, 2025 | 1.59 | 1.59 | 1.59 | 1.64 | 1.58 | 88,962 |
| July 18, 2025 | 1.66 | 1.59 | 1.59 | 1.66 | 1.58 | 59,200 |
| July 17, 2025 | 1.58 | 1.64 | 1.64 | 1.68 | 1.58 | 112,444 |
| July 16, 2025 | 1.62 | 1.58 | 1.58 | 1.62 | 1.54 | 100,100 |
| July 15, 2025 | 1.66 | 1.59 | 1.59 | 1.66 | 1.58 | 127,848 |
| July 14, 2025 | 1.69 | 1.66 | 1.66 | 1.7 | 1.63 | 45,800 |
| July 11, 2025 | 1.71 | 1.7 | 1.7 | 1.75 | 1.7 | 279,200 |
| July 10, 2025 | 1.71 | 1.74 | 1.74 | 1.77 | 1.67 | 85,229 |
| July 09, 2025 | 1.76 | 1.71 | 1.71 | 1.77 | 1.66 | 123,736 |
| July 08, 2025 | 1.59 | 1.73 | 1.73 | 1.8 | 1.58 | 430,166 |
| July 07, 2025 | 1.59 | 1.59 | 1.59 | 1.67 | 1.55 | 120,900 |
| July 03, 2025 | 1.68 | 1.63 | 1.63 | 1.69 | 1.63 | 67,900 |
| July 02, 2025 | 1.6 | 1.67 | 1.67 | 1.68 | 1.58 | 128,700 |
| July 01, 2025 | 1.52 | 1.58 | 1.58 | 1.75 | 1.52 | 834,011 |
| June 30, 2025 | 1.51 | 1.48 | 1.48 | 1.52 | 1.47 | 89,451 |
| June 27, 2025 | 1.46 | 1.5 | 1.5 | 1.52 | 1.38 | 331,985 |
| June 26, 2025 | 1.33 | 1.48 | 1.48 | 1.55 | 1.31 | 449,587 |
| June 25, 2025 | 1.33 | 1.31 | 1.31 | 1.33 | 1.3 | 52,818 |
| June 24, 2025 | 1.31 | 1.33 | 1.33 | 1.37 | 1.31 | 78,900 |
| June 23, 2025 | 1.33 | 1.3 | 1.3 | 1.37 | 1.27 | 211,560 |
| June 20, 2025 | 1.39 | 1.36 | 1.36 | 1.4 | 1.3 | 428,788 |
| June 18, 2025 | 1.3 | 1.36 | 1.36 | 1.41 | 1.3 | 129,500 |
| June 17, 2025 | 1.36 | 1.31 | 1.31 | 1.36 | 1.31 | 132,390 |
| June 16, 2025 | 1.33 | 1.36 | 1.36 | 1.41 | 1.33 | 150,309 |
| June 13, 2025 | 1.35 | 1.33 | 1.33 | 1.41 | 1.32 | 126,300 |
| June 12, 2025 | 1.34 | 1.38 | 1.38 | 1.41 | 1.32 | 177,455 |
| June 11, 2025 | 1.4 | 1.36 | 1.36 | 1.44 | 1.36 | 146,216 |
| June 10, 2025 | 1.37 | 1.41 | 1.41 | 1.44 | 1.37 | 122,400 |
| June 09, 2025 | 1.46 | 1.37 | 1.37 | 1.48 | 1.37 | 200,939 |
| June 06, 2025 | 1.49 | 1.46 | 1.46 | 1.5 | 1.46 | 27,699 |
| June 05, 2025 | 1.53 | 1.45 | 1.45 | 1.53 | 1.44 | 240,800 |
| June 04, 2025 | 1.56 | 1.53 | 1.53 | 1.6 | 1.5 | 95,514 |
| June 03, 2025 | 1.5 | 1.58 | 1.58 | 1.58 | 1.46 | 323,200 |
| June 02, 2025 | 1.47 | 1.5 | 1.5 | 1.52 | 1.44 | 136,347 |
| May 30, 2025 | 1.48 | 1.48 | 1.48 | 1.51 | 1.42 | 121,601 |
| May 29, 2025 | 1.58 | 1.49 | 1.49 | 1.58 | 1.48 | 93,302 |
| May 28, 2025 | 1.59 | 1.54 | 1.54 | 1.61 | 1.52 | 101,028 |
| May 27, 2025 | 1.5 | 1.6 | 1.6 | 1.63 | 1.5 | 208,626 |
| May 23, 2025 | 1.52 | 1.49 | 1.49 | 1.52 | 1.47 | 159,865 |
| May 22, 2025 | 1.52 | 1.55 | 1.55 | 1.57 | 1.46 | 278,867 |
| May 21, 2025 | 1.67 | 1.5 | 1.5 | 1.68 | 1.47 | 308,659 |