3.54
-0.02(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.46 | 58,787 |
| August 15, 2025 | 3.41 | 3.56 | 3.56 | 3.59 | 3.36 | 110,624 |
| August 14, 2025 | 3.16 | 3.41 | 3.41 | 3.49 | 3.16 | 38,641 |
| August 13, 2025 | 3.18 | 3.2 | 3.2 | 3.5 | 3.03 | 133,803 |
| August 12, 2025 | 3.22 | 3.19 | 3.19 | 3.35 | 3.19 | 78,761 |
| August 11, 2025 | 3.2 | 3.28 | 3.28 | 3.5 | 3.14 | 81,115 |
| August 08, 2025 | 3.56 | 3.15 | 3.15 | 3.56 | 3.14 | 68,300 |
| August 07, 2025 | 3.61 | 3.34 | 3.34 | 3.61 | 3.31 | 79,143 |
| August 06, 2025 | 3.52 | 3.59 | 3.59 | 3.6 | 3.5 | 60,882 |
| August 05, 2025 | 3.54 | 3.53 | 3.53 | 3.58 | 3.48 | 91,728 |
| August 04, 2025 | 3.59 | 3.51 | 3.51 | 3.62 | 3.41 | 139,024 |
| August 01, 2025 | 3.32 | 3.51 | 3.51 | 3.56 | 3.32 | 66,738 |
| July 31, 2025 | 3.55 | 3.39 | 3.39 | 3.7 | 3.35 | 127,500 |
| July 30, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.45 | 131,600 |
| July 29, 2025 | 3.47 | 3.55 | 3.55 | 3.6 | 3.3 | 139,524 |
| July 28, 2025 | 3.4 | 3.39 | 3.39 | 3.47 | 3.31 | 44,367 |
| July 25, 2025 | 3.44 | 3.34 | 3.34 | 3.45 | 3.3 | 107,963 |
| July 24, 2025 | 3.59 | 3.47 | 3.47 | 3.7 | 3.44 | 145,331 |
| July 23, 2025 | 3.35 | 3.6 | 3.6 | 3.6 | 3.23 | 308,911 |
| July 22, 2025 | 3.54 | 3.3 | 3.3 | 3.62 | 3.3 | 216,400 |
| July 21, 2025 | 3.43 | 3.51 | 3.51 | 3.7 | 3.38 | 231,327 |
| July 18, 2025 | 3.44 | 3.33 | 3.33 | 3.49 | 3.26 | 45,239 |
| July 17, 2025 | 3.07 | 3.4 | 3.4 | 3.5 | 3.07 | 194,746 |
| July 16, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 3 | 189,150 |
| July 15, 2025 | 3.37 | 3.08 | 3.08 | 3.38 | 3.02 | 213,000 |
| July 14, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.2 | 122,544 |
| July 11, 2025 | 3.41 | 3.43 | 3.43 | 3.49 | 3.26 | 127,400 |
| July 10, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.41 | 122,542 |
| July 09, 2025 | 3.49 | 3.46 | 3.46 | 3.5 | 3.33 | 126,916 |
| July 08, 2025 | 2.93 | 3.48 | 3.48 | 3.61 | 2.91 | 410,101 |
| July 07, 2025 | 2.8 | 2.9 | 2.9 | 3.07 | 2.8 | 115,101 |
| July 03, 2025 | 2.89 | 2.98 | 2.98 | 3 | 2.85 | 92,333 |
| July 02, 2025 | 2.83 | 2.84 | 2.84 | 2.91 | 2.83 | 47,559 |
| July 01, 2025 | 2.91 | 2.83 | 2.83 | 2.96 | 2.83 | 65,100 |
| June 30, 2025 | 3 | 2.87 | 2.87 | 3.04 | 2.87 | 73,900 |
| June 27, 2025 | 3.06 | 2.99 | 2.99 | 3.17 | 2.93 | 76,941 |
| June 26, 2025 | 2.91 | 3.05 | 3.05 | 3.05 | 2.87 | 39,640 |
| June 25, 2025 | 2.77 | 2.94 | 2.94 | 2.95 | 2.75 | 30,564 |
| June 24, 2025 | 2.83 | 2.78 | 2.78 | 2.91 | 2.76 | 49,300 |
| June 23, 2025 | 2.95 | 2.77 | 2.77 | 3.04 | 2.77 | 98,853 |
| June 20, 2025 | 2.91 | 2.97 | 2.97 | 3.06 | 2.82 | 277,500 |
| June 18, 2025 | 2.95 | 2.92 | 2.92 | 2.98 | 2.85 | 54,205 |
| June 17, 2025 | 3.22 | 3.02 | 3.02 | 3.28 | 2.94 | 141,748 |
| June 16, 2025 | 3.12 | 3.23 | 3.23 | 3.29 | 2.92 | 451,200 |
| June 13, 2025 | 2.61 | 3.06 | 3.06 | 3.21 | 2.57 | 579,700 |
| June 12, 2025 | 2.58 | 2.65 | 2.65 | 2.69 | 2.53 | 89,600 |
| June 11, 2025 | 2.68 | 2.65 | 2.65 | 2.7 | 2.55 | 53,756 |
| June 10, 2025 | 2.78 | 2.67 | 2.67 | 2.84 | 2.63 | 76,015 |
| June 09, 2025 | 2.57 | 2.71 | 2.71 | 2.76 | 2.49 | 130,764 |
| June 06, 2025 | 2.55 | 2.56 | 2.56 | 2.6 | 2.43 | 128,900 |
| June 05, 2025 | 2.44 | 2.53 | 2.53 | 2.55 | 2.4 | 192,800 |
| June 04, 2025 | 2.57 | 2.45 | 2.45 | 2.6 | 2.38 | 218,500 |
| June 03, 2025 | 2.5 | 2.57 | 2.57 | 2.57 | 2.46 | 107,445 |
| June 02, 2025 | 2.47 | 2.45 | 2.45 | 2.51 | 2.38 | 84,306 |
| May 30, 2025 | 2.43 | 2.42 | 2.42 | 2.56 | 2.38 | 141,226 |
| May 29, 2025 | 2.46 | 2.46 | 2.46 | 2.57 | 2.43 | 46,026 |
| May 28, 2025 | 2.54 | 2.45 | 2.45 | 2.63 | 2.42 | 127,700 |
| May 27, 2025 | 2.58 | 2.54 | 2.54 | 2.78 | 2.51 | 114,238 |
| May 23, 2025 | 2.45 | 2.58 | 2.58 | 2.59 | 2.41 | 56,125 |
| May 22, 2025 | 2.48 | 2.49 | 2.49 | 2.64 | 2.47 | 84,849 |