3.12
-0.05(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 3.22 | 3.12 | 3.12 | 3.23 | 3.09 | 47,580 |
| September 09, 2025 | 3.3 | 3.17 | 3.17 | 3.33 | 3.1 | 101,772 |
| September 08, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.33 | 56,500 |
| September 05, 2025 | 3.35 | 3.4 | 3.4 | 3.42 | 3.3 | 46,138 |
| September 04, 2025 | 3.4 | 3.36 | 3.36 | 3.43 | 3.29 | 59,000 |
| September 03, 2025 | 3.56 | 3.45 | 3.45 | 3.61 | 3.4 | 72,300 |
| September 02, 2025 | 3.52 | 3.48 | 3.48 | 3.72 | 3.4 | 133,000 |
| August 29, 2025 | 3.81 | 3.52 | 3.52 | 3.81 | 3.52 | 133,113 |
| August 28, 2025 | 3.95 | 3.87 | 3.87 | 4.24 | 3.8 | 165,813 |
| August 27, 2025 | 4.34 | 3.96 | 3.96 | 4.49 | 3.95 | 158,916 |
| August 26, 2025 | 3.69 | 4.38 | 4.38 | 4.4 | 3.48 | 378,280 |
| August 25, 2025 | 4.87 | 4.79 | 4.79 | 5.32 | 4.54 | 226,937 |
| August 22, 2025 | 5.1 | 5.32 | 5.32 | 5.59 | 4.98 | 198,032 |
| August 21, 2025 | 5.3 | 5.59 | 5.59 | 5.59 | 5.28 | 64,779 |
| August 20, 2025 | 5.69 | 5.38 | 5.38 | 5.7 | 5.2 | 138,498 |
| August 19, 2025 | 6 | 5.51 | 5.51 | 6.01 | 5.41 | 1.97M |
| August 18, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.28 | 732,146 |
| August 15, 2025 | 5.4 | 5.53 | 5.53 | 5.57 | 5.34 | 61,023 |
| August 14, 2025 | 5.54 | 5.55 | 5.55 | 5.67 | 5.3 | 89,500 |
| August 13, 2025 | 5.4 | 5.52 | 5.52 | 5.96 | 5.3 | 84,284 |
| August 12, 2025 | 6.14 | 5.59 | 5.59 | 6.2 | 5.4 | 131,086 |
| August 11, 2025 | 6.16 | 6.13 | 6.13 | 6.32 | 6.01 | 79,377 |
| August 08, 2025 | 6.36 | 5.96 | 5.96 | 6.59 | 5.7 | 201,442 |
| August 07, 2025 | 7.42 | 7.34 | 7.34 | 7.42 | 7.08 | 114,663 |
| August 06, 2025 | 7.43 | 7.43 | 7.43 | 7.56 | 6.91 | 152,342 |
| August 05, 2025 | 8.28 | 7.7 | 7.7 | 8.29 | 7.39 | 184,497 |
| August 04, 2025 | 8.11 | 8.2 | 8.2 | 8.4 | 8.1 | 188,795 |
| August 01, 2025 | 8.12 | 7.77 | 7.77 | 8.77 | 7.31 | 240,262 |
| July 31, 2025 | 6.83 | 8.55 | 8.55 | 9 | 6.5 | 715,376 |
| July 30, 2025 | 6.9 | 6.7 | 6.7 | 7.5 | 6.27 | 297,495 |
| July 29, 2025 | 7.69 | 6.94 | 6.94 | 8.01 | 6.3 | 535,462 |
| July 28, 2025 | 9.39 | 8.58 | 8.58 | 9.89 | 6.85 | 5.56M |
| July 25, 2025 | 5.93 | 5.94 | 5.94 | 6.3 | 5.57 | 172,247 |
| July 24, 2025 | 5.7 | 5.58 | 5.58 | 5.86 | 5.44 | 129,332 |
| July 23, 2025 | 5.83 | 5.7 | 5.7 | 6.15 | 5.52 | 188,522 |
| July 22, 2025 | 6 | 5.68 | 5.68 | 6 | 4.8 | 244,477 |
| July 21, 2025 | 5.25 | 5.75 | 5.75 | 5.93 | 4.87 | 335,610 |
| July 18, 2025 | 5.28 | 5.15 | 5.15 | 5.57 | 5.08 | 218,737 |
| July 17, 2025 | 5.58 | 5.64 | 5.64 | 5.81 | 4.94 | 641,579 |
| July 16, 2025 | 8.23 | 6.24 | 6.24 | 8.28 | 5.81 | 7.54M |
| July 15, 2025 | 4.32 | 4.38 | 4.38 | 4.44 | 4.11 | 1.4M |
| July 14, 2025 | 4.74 | 4.22 | 4.22 | 5.16 | 3.98 | 242,855 |
| July 11, 2025 | 4.98 | 5.28 | 5.28 | 5.37 | 4.98 | 33,025 |
| July 10, 2025 | 5.21 | 5.34 | 5.34 | 5.87 | 5.16 | 81,672 |
| July 09, 2025 | 5.12 | 5.21 | 5.21 | 5.37 | 4.95 | 69,483 |
| July 08, 2025 | 5.15 | 5.28 | 5.28 | 5.36 | 5.01 | 49,867 |
| July 07, 2025 | 5.52 | 5.09 | 5.09 | 5.52 | 4.92 | 54,437 |
| July 03, 2025 | 5.1 | 5.52 | 5.52 | 5.65 | 5.04 | 93,838 |
| July 02, 2025 | 5.4 | 5.09 | 5.09 | 5.99 | 5.01 | 128,588 |
| July 01, 2025 | 6.33 | 6.24 | 6.24 | 6.59 | 5.51 | 139,594 |
| June 30, 2025 | 6.16 | 6.28 | 6.28 | 7.4 | 5.82 | 494,972 |
| June 27, 2025 | 5.39 | 5.92 | 5.92 | 6.09 | 5.38 | 168,952 |
| June 26, 2025 | 4.92 | 5.36 | 5.36 | 5.38 | 4.85 | 127,175 |
| June 25, 2025 | 4.7 | 4.93 | 4.93 | 4.93 | 4.49 | 142,827 |
| June 24, 2025 | 4.48 | 4.76 | 4.76 | 4.85 | 4.38 | 99,307 |
| June 23, 2025 | 4.38 | 4.48 | 4.48 | 4.68 | 4.3 | 85,783 |
| June 20, 2025 | 4.76 | 4.57 | 4.57 | 4.76 | 4.39 | 149,638 |
| June 18, 2025 | 4.74 | 4.98 | 4.98 | 5.05 | 4.65 | 249,051 |
| June 17, 2025 | 5.03 | 5.22 | 5.22 | 5.39 | 4.63 | 1.72M |
| June 16, 2025 | 4.11 | 4.6 | 4.6 | 4.83 | 4.11 | 871,503 |