3.17
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.17 | 209,793 |
| October 22, 2025 | 3.28 | 3.17 | 3.17 | 3.3 | 3.12 | 435,521 |
| October 21, 2025 | 3.17 | 3.23 | 3.23 | 3.27 | 3.15 | 464,000 |
| October 20, 2025 | 3.03 | 3.18 | 3.18 | 3.21 | 3.03 | 334,600 |
| October 17, 2025 | 2.99 | 3 | 3 | 3.06 | 2.98 | 472,504 |
| October 16, 2025 | 3.1 | 3.04 | 3.04 | 3.14 | 3.04 | 266,222 |
| October 15, 2025 | 3.03 | 3.11 | 3.11 | 3.21 | 3.03 | 490,953 |
| October 14, 2025 | 2.99 | 3.03 | 3.03 | 3.04 | 2.92 | 478,600 |
| October 13, 2025 | 3.12 | 3.01 | 3.01 | 3.15 | 3.01 | 448,714 |
| October 10, 2025 | 3.19 | 3 | 3 | 3.23 | 2.98 | 923,700 |
| October 09, 2025 | 3.21 | 3.21 | 3.21 | 3.26 | 3.18 | 331,503 |
| October 08, 2025 | 3.14 | 3.22 | 3.22 | 3.22 | 3.11 | 460,329 |
| October 07, 2025 | 3.24 | 3.14 | 3.14 | 3.27 | 3.14 | 774,402 |
| October 06, 2025 | 3.21 | 3.26 | 3.26 | 3.29 | 3.18 | 475,800 |
| October 03, 2025 | 3.31 | 3.23 | 3.23 | 3.35 | 3.2 | 453,503 |
| October 02, 2025 | 3.34 | 3.31 | 3.31 | 3.38 | 3.3 | 307,507 |
| October 01, 2025 | 3.25 | 3.32 | 3.32 | 3.35 | 3.25 | 523,124 |
| September 30, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.23 | 431,200 |
| September 29, 2025 | 3.27 | 3.32 | 3.32 | 3.36 | 3.26 | 468,973 |
| September 26, 2025 | 3.27 | 3.21 | 3.21 | 3.3 | 3.2 | 632,010 |
| September 25, 2025 | 3.38 | 3.28 | 3.28 | 3.39 | 3.26 | 1.15M |
| September 24, 2025 | 3.45 | 3.4 | 3.4 | 3.48 | 3.37 | 943,400 |
| September 23, 2025 | 3.49 | 3.4 | 3.4 | 3.53 | 3.4 | 867,800 |
| September 22, 2025 | 3.49 | 3.5 | 3.5 | 3.58 | 3.44 | 446,800 |
| September 19, 2025 | 3.55 | 3.49 | 3.49 | 3.56 | 3.46 | 642,198 |
| September 18, 2025 | 3.56 | 3.55 | 3.55 | 3.67 | 3.54 | 472,500 |
| September 17, 2025 | 3.66 | 3.57 | 3.57 | 3.67 | 3.55 | 886,500 |
| September 16, 2025 | 3.63 | 3.61 | 3.61 | 3.66 | 3.6 | 451,139 |
| September 15, 2025 | 3.71 | 3.6 | 3.6 | 3.71 | 3.53 | 1.04M |
| September 12, 2025 | 3.64 | 3.7 | 3.7 | 3.72 | 3.61 | 604,140 |
| September 11, 2025 | 3.57 | 3.65 | 3.65 | 3.68 | 3.55 | 420,703 |
| September 10, 2025 | 3.66 | 3.55 | 3.55 | 3.68 | 3.5 | 913,748 |
| September 09, 2025 | 3.65 | 3.64 | 3.64 | 3.69 | 3.59 | 558,500 |
| September 08, 2025 | 3.65 | 3.6 | 3.6 | 3.7 | 3.6 | 538,400 |
| September 05, 2025 | 3.66 | 3.6 | 3.6 | 3.74 | 3.6 | 648,327 |
| September 04, 2025 | 3.75 | 3.67 | 3.67 | 3.77 | 3.65 | 493,800 |
| September 03, 2025 | 3.75 | 3.77 | 3.77 | 3.82 | 3.75 | 535,800 |
| September 02, 2025 | 3.89 | 3.78 | 3.78 | 3.93 | 3.77 | 1M |
| August 29, 2025 | 3.98 | 3.9 | 3.9 | 4.12 | 3.89 | 1.56M |
| August 28, 2025 | 3.79 | 3.98 | 3.98 | 4.04 | 3.74 | 1.78M |
| August 27, 2025 | 3.56 | 3.78 | 3.78 | 3.92 | 3.55 | 1.09M |
| August 26, 2025 | 3.78 | 3.64 | 3.64 | 3.84 | 3.4 | 2.5M |
| August 25, 2025 | 3.8 | 3.78 | 3.78 | 3.98 | 3.71 | 1.67M |
| August 22, 2025 | 3.76 | 3.69 | 3.69 | 3.79 | 3.65 | 814,798 |
| August 21, 2025 | 3.62 | 3.7 | 3.7 | 3.73 | 3.6 | 306,478 |
| August 20, 2025 | 3.69 | 3.63 | 3.63 | 3.77 | 3.61 | 522,600 |
| August 19, 2025 | 3.78 | 3.69 | 3.69 | 3.84 | 3.67 | 707,339 |
| August 18, 2025 | 3.83 | 3.8 | 3.8 | 3.86 | 3.75 | 489,536 |
| August 15, 2025 | 3.78 | 3.82 | 3.82 | 3.84 | 3.76 | 403,102 |
| August 14, 2025 | 3.88 | 3.74 | 3.74 | 3.92 | 3.73 | 539,400 |
| August 13, 2025 | 3.8 | 3.92 | 3.92 | 3.93 | 3.79 | 960,700 |
| August 12, 2025 | 3.73 | 3.79 | 3.79 | 3.83 | 3.69 | 610,300 |
| August 11, 2025 | 3.65 | 3.73 | 3.73 | 3.8 | 3.63 | 536,411 |
| August 08, 2025 | 3.6 | 3.66 | 3.66 | 3.71 | 3.58 | 291,300 |
| August 07, 2025 | 3.56 | 3.64 | 3.64 | 3.71 | 3.56 | 397,500 |
| August 06, 2025 | 3.54 | 3.61 | 3.61 | 3.62 | 3.53 | 447,100 |
| August 05, 2025 | 3.54 | 3.55 | 3.55 | 3.61 | 3.54 | 476,954 |
| August 04, 2025 | 3.52 | 3.53 | 3.53 | 3.58 | 3.52 | 353,419 |
| August 01, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.45 | 508,530 |
| July 31, 2025 | 3.5 | 3.52 | 3.52 | 3.63 | 3.46 | 555,475 |