3.02
+0.03(+1.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.01 | 3.02 | 3.02 | 3.02 | 2.99 | 118,228 |
September 25, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.99 | 107,920 |
September 24, 2025 | 2.98 | 3.04 | 3.04 | 3.04 | 2.98 | 100,000 |
September 23, 2025 | 3 | 3 | 3 | 3.06 | 2.99 | 159,525 |
September 22, 2025 | 3 | 2.99 | 2.99 | 3.06 | 2.97 | 258,100 |
September 19, 2025 | 3.1 | 3.01 | 3.01 | 3.12 | 3.01 | 534,500 |
September 18, 2025 | 3.04 | 3.1 | 3.1 | 3.1 | 3.01 | 206,900 |
September 17, 2025 | 2.96 | 2.99 | 2.99 | 3.09 | 2.96 | 310,846 |
September 16, 2025 | 2.94 | 2.95 | 2.95 | 2.98 | 2.93 | 112,228 |
September 15, 2025 | 2.98 | 2.96 | 2.96 | 3.01 | 2.94 | 133,200 |
September 12, 2025 | 3.02 | 2.99 | 2.99 | 3.03 | 2.97 | 144,334 |
September 11, 2025 | 3.02 | 3.01 | 3.01 | 3.08 | 3 | 190,000 |
September 10, 2025 | 3 | 3 | 3 | 3.03 | 3 | 204,100 |
September 09, 2025 | 2.96 | 3.03 | 3.03 | 3.05 | 2.91 | 293,914 |
September 08, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.94 | 239,709 |
September 05, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.95 | 285,700 |
September 04, 2025 | 2.92 | 2.97 | 2.97 | 2.98 | 2.92 | 341,700 |
September 03, 2025 | 2.82 | 2.93 | 2.93 | 2.95 | 2.82 | 336,200 |
September 02, 2025 | 2.86 | 2.84 | 2.84 | 2.88 | 2.81 | 174,104 |
August 29, 2025 | 2.85 | 2.89 | 2.89 | 2.9 | 2.85 | 175,900 |
August 28, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.8 | 122,701 |
August 27, 2025 | 2.77 | 2.78 | 2.78 | 2.83 | 2.77 | 87,924 |
August 26, 2025 | 2.8 | 2.78 | 2.78 | 2.81 | 2.77 | 116,504 |
August 25, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.79 | 139,500 |
August 22, 2025 | 2.7 | 2.84 | 2.84 | 2.86 | 2.7 | 338,007 |
August 21, 2025 | 2.76 | 2.67 | 2.67 | 2.79 | 2.66 | 389,500 |
August 20, 2025 | 2.85 | 2.78 | 2.78 | 2.85 | 2.78 | 185,400 |
August 19, 2025 | 2.76 | 2.76 | 2.76 | 2.85 | 2.76 | 155,008 |
August 18, 2025 | 2.78 | 2.79 | 2.79 | 2.84 | 2.77 | 216,700 |
August 15, 2025 | 2.87 | 2.76 | 2.76 | 2.87 | 2.76 | 348,100 |
August 14, 2025 | 2.82 | 2.84 | 2.84 | 2.86 | 2.82 | 146,600 |
August 13, 2025 | 2.75 | 2.87 | 2.87 | 2.88 | 2.75 | 233,400 |
August 12, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.71 | 375,711 |
August 11, 2025 | 2.8 | 2.75 | 2.75 | 2.83 | 2.7 | 418,300 |
August 08, 2025 | 2.87 | 2.83 | 2.83 | 2.91 | 2.79 | 421,838 |
August 07, 2025 | 2.74 | 2.86 | 2.86 | 2.86 | 2.71 | 380,889 |
August 06, 2025 | 2.57 | 2.72 | 2.72 | 2.77 | 2.57 | 415,127 |
August 05, 2025 | 2.57 | 2.55 | 2.55 | 2.61 | 2.51 | 375,500 |
August 04, 2025 | 2.55 | 2.59 | 2.59 | 2.62 | 2.53 | 174,300 |
August 01, 2025 | 2.51 | 2.52 | 2.52 | 2.63 | 2.47 | 188,100 |
July 31, 2025 | 2.47 | 2.55 | 2.55 | 2.56 | 2.46 | 211,028 |
July 30, 2025 | 2.59 | 2.5 | 2.5 | 2.6 | 2.5 | 312,603 |
July 29, 2025 | 2.6 | 2.58 | 2.58 | 2.62 | 2.58 | 143,119 |
July 28, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.59 | 173,083 |
July 25, 2025 | 2.65 | 2.66 | 2.66 | 2.67 | 2.61 | 240,332 |
July 24, 2025 | 2.56 | 2.64 | 2.64 | 2.7 | 2.56 | 382,066 |
July 23, 2025 | 2.56 | 2.58 | 2.58 | 2.6 | 2.53 | 292,849 |
July 22, 2025 | 2.44 | 2.54 | 2.54 | 2.54 | 2.44 | 327,747 |
July 21, 2025 | 2.48 | 2.43 | 2.43 | 2.51 | 2.43 | 189,692 |
July 18, 2025 | 2.52 | 2.45 | 2.45 | 2.52 | 2.41 | 461,027 |
July 17, 2025 | 2.51 | 2.5 | 2.5 | 2.56 | 2.48 | 337,700 |
July 16, 2025 | 2.52 | 2.51 | 2.51 | 2.56 | 2.47 | 229,167 |
July 15, 2025 | 2.53 | 2.48 | 2.48 | 2.6 | 2.48 | 271,614 |
July 14, 2025 | 2.5 | 2.52 | 2.52 | 2.55 | 2.5 | 158,200 |
July 11, 2025 | 2.55 | 2.5 | 2.5 | 2.58 | 2.5 | 239,022 |
July 10, 2025 | 2.55 | 2.56 | 2.56 | 2.62 | 2.55 | 194,703 |
July 09, 2025 | 2.57 | 2.55 | 2.55 | 2.61 | 2.55 | 127,207 |
July 08, 2025 | 2.52 | 2.56 | 2.56 | 2.6 | 2.5 | 211,700 |
July 07, 2025 | 2.55 | 2.52 | 2.52 | 2.58 | 2.5 | 383,534 |
July 03, 2025 | 2.59 | 2.57 | 2.57 | 2.62 | 2.55 | 131,000 |