3.15
-0.04(-1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.28 | 3.19 | 3.19 | 3.31 | 3.12 | 429,967 |
| August 14, 2025 | 3.18 | 3.14 | 3.14 | 3.18 | 3.05 | 242,500 |
| August 13, 2025 | 3.32 | 3.2 | 3.2 | 3.32 | 3.18 | 179,900 |
| August 12, 2025 | 3.12 | 3.29 | 3.29 | 3.32 | 3.06 | 394,748 |
| August 11, 2025 | 3.3 | 3.13 | 3.13 | 3.42 | 3.12 | 495,400 |
| August 08, 2025 | 3.34 | 3.3 | 3.3 | 3.37 | 3.26 | 277,305 |
| August 07, 2025 | 3.45 | 3.31 | 3.31 | 3.49 | 3.28 | 254,598 |
| August 06, 2025 | 3.54 | 3.5 | 3.5 | 3.6 | 3.44 | 271,711 |
| August 05, 2025 | 3.98 | 3.55 | 3.55 | 3.98 | 3.54 | 311,601 |
| August 04, 2025 | 3.8 | 3.96 | 3.96 | 3.99 | 3.8 | 180,900 |
| August 01, 2025 | 4.24 | 3.75 | 3.75 | 4.26 | 3.7 | 446,292 |
| July 31, 2025 | 4.37 | 4.35 | 4.35 | 4.47 | 4.26 | 240,800 |
| July 30, 2025 | 4.36 | 4.35 | 4.35 | 4.6 | 4.34 | 303,315 |
| July 29, 2025 | 4.59 | 4.34 | 4.34 | 4.76 | 4.29 | 302,167 |
| July 28, 2025 | 4.76 | 4.58 | 4.58 | 4.82 | 4.53 | 243,707 |
| July 25, 2025 | 4.75 | 4.69 | 4.69 | 4.8 | 4.56 | 382,951 |
| July 24, 2025 | 5.15 | 4.86 | 4.86 | 5.25 | 4.85 | 281,272 |
| July 23, 2025 | 5.37 | 5.15 | 5.15 | 5.37 | 5.11 | 205,800 |
| July 22, 2025 | 5.5 | 5.39 | 5.39 | 5.5 | 5.08 | 615,300 |
| July 21, 2025 | 5.75 | 5.49 | 5.49 | 5.89 | 5.47 | 642,000 |
| July 18, 2025 | 5.37 | 5.74 | 5.74 | 5.79 | 5.27 | 747,215 |
| July 17, 2025 | 5.12 | 5.35 | 5.35 | 5.43 | 5.09 | 563,886 |
| July 16, 2025 | 4.93 | 5.12 | 5.12 | 5.15 | 4.74 | 407,847 |
| July 15, 2025 | 4.64 | 4.98 | 4.98 | 5 | 4.63 | 450,746 |
| July 14, 2025 | 4.55 | 4.57 | 4.57 | 4.74 | 4.36 | 279,700 |
| July 11, 2025 | 4.52 | 4.62 | 4.62 | 4.8 | 4.45 | 348,228 |
| July 10, 2025 | 4.5 | 4.54 | 4.54 | 4.65 | 4.38 | 362,678 |
| July 09, 2025 | 4.23 | 4.52 | 4.52 | 4.55 | 4.15 | 388,583 |
| July 08, 2025 | 4.12 | 4.22 | 4.22 | 4.3 | 3.93 | 438,001 |
| July 07, 2025 | 3.52 | 4.1 | 4.1 | 4.11 | 3.51 | 956,196 |
| July 03, 2025 | 3.45 | 3.54 | 3.54 | 3.55 | 3.4 | 289,518 |
| July 02, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.4 | 200,940 |
| July 01, 2025 | 3.34 | 3.45 | 3.45 | 3.45 | 3.26 | 136,500 |
| June 30, 2025 | 3.47 | 3.36 | 3.36 | 3.52 | 3.34 | 133,900 |
| June 27, 2025 | 3.5 | 3.43 | 3.43 | 3.6 | 3.38 | 388,056 |
| June 26, 2025 | 3.31 | 3.47 | 3.47 | 3.5 | 3.3 | 360,169 |
| June 25, 2025 | 3.38 | 3.33 | 3.33 | 3.4 | 3.32 | 131,632 |
| June 24, 2025 | 3.26 | 3.37 | 3.37 | 3.44 | 3.23 | 227,972 |
| June 23, 2025 | 3.05 | 3.25 | 3.25 | 3.28 | 3.05 | 200,310 |
| June 20, 2025 | 3.2 | 3.08 | 3.08 | 3.25 | 3.08 | 70,933 |
| June 18, 2025 | 3.22 | 3.17 | 3.17 | 3.24 | 3.14 | 81,187 |
| June 17, 2025 | 3.18 | 3.19 | 3.19 | 3.32 | 3.17 | 191,916 |
| June 16, 2025 | 2.98 | 3.19 | 3.19 | 3.22 | 2.96 | 131,248 |
| June 13, 2025 | 3.12 | 2.97 | 2.97 | 3.15 | 2.94 | 479,400 |
| June 12, 2025 | 3.19 | 3.19 | 3.19 | 3.25 | 3.17 | 145,485 |
| June 11, 2025 | 3.21 | 3.21 | 3.21 | 3.34 | 3.18 | 220,300 |
| June 10, 2025 | 3.24 | 3.22 | 3.22 | 3.29 | 3.2 | 184,910 |
| June 09, 2025 | 3.33 | 3.25 | 3.25 | 3.34 | 3.23 | 192,600 |
| June 06, 2025 | 3.35 | 3.36 | 3.36 | 3.46 | 3.31 | 265,000 |
| June 05, 2025 | 3.37 | 3.33 | 3.33 | 3.4 | 3.26 | 361,484 |
| June 04, 2025 | 3.27 | 3.39 | 3.39 | 3.44 | 3.22 | 993,284 |
| June 03, 2025 | 3.14 | 3.28 | 3.28 | 3.35 | 3.12 | 373,789 |
| June 02, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.11 | 166,900 |
| May 30, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.08 | 356,309 |
| May 29, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.15 | 244,250 |
| May 28, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.19 | 355,400 |
| May 27, 2025 | 3.29 | 3.3 | 3.3 | 3.34 | 3.2 | 395,014 |
| May 23, 2025 | 3.15 | 3.25 | 3.25 | 3.28 | 3.11 | 402,917 |
| May 22, 2025 | 3.22 | 3.21 | 3.21 | 3.33 | 3.15 | 594,982 |
| May 21, 2025 | 3.2 | 3.23 | 3.23 | 3.34 | 3.17 | 459,912 |