3.02
+0.095(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.92 | 2.92 | 2.92 | 3 | 2.85 | 911,729 |
| August 14, 2025 | 3.14 | 2.93 | 2.93 | 3.22 | 2.89 | 953,967 |
| August 13, 2025 | 3.04 | 3.22 | 3.22 | 3.29 | 2.97 | 1.38M |
| August 12, 2025 | 2.74 | 3 | 3 | 3.04 | 2.64 | 1.66M |
| August 11, 2025 | 2.83 | 2.7 | 2.7 | 2.85 | 2.52 | 1.68M |
| August 08, 2025 | 2.9 | 2.83 | 2.83 | 3.21 | 2.8 | 3.21M |
| August 07, 2025 | 3.85 | 3.69 | 3.69 | 3.88 | 3.51 | 1.11M |
| August 06, 2025 | 3.81 | 3.82 | 3.82 | 3.85 | 3.74 | 492,200 |
| August 05, 2025 | 3.63 | 3.82 | 3.82 | 3.86 | 3.6 | 567,400 |
| August 04, 2025 | 3.55 | 3.63 | 3.63 | 3.72 | 3.54 | 485,002 |
| August 01, 2025 | 3.57 | 3.52 | 3.52 | 3.57 | 3.48 | 723,300 |
| July 31, 2025 | 3.63 | 3.65 | 3.65 | 3.78 | 3.62 | 450,400 |
| July 30, 2025 | 3.92 | 3.68 | 3.68 | 3.95 | 3.66 | 434,731 |
| July 29, 2025 | 4.08 | 3.92 | 3.92 | 4.12 | 3.92 | 414,752 |
| July 28, 2025 | 3.91 | 4.09 | 4.09 | 4.12 | 3.86 | 440,287 |
| July 25, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.79 | 558,100 |
| July 24, 2025 | 4.04 | 3.85 | 3.85 | 4.07 | 3.84 | 399,946 |
| July 23, 2025 | 3.94 | 4.05 | 4.05 | 4.08 | 3.87 | 414,242 |
| July 22, 2025 | 3.87 | 3.94 | 3.94 | 4.02 | 3.85 | 454,600 |
| July 21, 2025 | 3.65 | 3.87 | 3.87 | 3.89 | 3.63 | 470,487 |
| July 18, 2025 | 3.79 | 3.65 | 3.65 | 3.79 | 3.61 | 450,900 |
| July 17, 2025 | 3.79 | 3.75 | 3.75 | 3.87 | 3.74 | 361,400 |
| July 16, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.7 | 436,749 |
| July 15, 2025 | 3.87 | 3.74 | 3.74 | 3.93 | 3.73 | 434,100 |
| July 14, 2025 | 3.85 | 3.86 | 3.86 | 3.92 | 3.83 | 332,220 |
| July 11, 2025 | 3.94 | 3.89 | 3.89 | 3.99 | 3.88 | 274,259 |
| July 10, 2025 | 4.01 | 3.99 | 3.99 | 4.07 | 3.93 | 335,376 |
| July 09, 2025 | 4.06 | 4.03 | 4.03 | 4.1 | 3.91 | 585,218 |
| July 08, 2025 | 3.96 | 4.04 | 4.04 | 4.12 | 3.95 | 524,010 |
| July 07, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.87 | 482,300 |
| July 03, 2025 | 4.05 | 4.06 | 4.06 | 4.13 | 4.01 | 299,100 |
| July 02, 2025 | 4.03 | 4.06 | 4.06 | 4.12 | 3.95 | 593,943 |
| July 01, 2025 | 3.73 | 4.05 | 4.05 | 4.13 | 3.73 | 772,700 |
| June 30, 2025 | 3.86 | 3.77 | 3.77 | 3.93 | 3.74 | 495,350 |
| June 27, 2025 | 3.75 | 3.81 | 3.81 | 3.91 | 3.73 | 2.34M |
| June 26, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.67 | 485,700 |
| June 25, 2025 | 3.75 | 3.77 | 3.77 | 3.83 | 3.65 | 399,300 |
| June 24, 2025 | 3.72 | 3.75 | 3.75 | 4.06 | 3.69 | 463,144 |
| June 23, 2025 | 3.56 | 3.75 | 3.75 | 3.83 | 3.54 | 558,463 |
| June 20, 2025 | 3.71 | 3.6 | 3.6 | 3.73 | 3.6 | 799,480 |
| June 18, 2025 | 3.83 | 3.65 | 3.65 | 3.86 | 3.65 | 365,927 |
| June 17, 2025 | 3.71 | 3.81 | 3.81 | 3.96 | 3.62 | 512,095 |
| June 16, 2025 | 3.84 | 3.88 | 3.88 | 3.92 | 3.75 | 405,620 |
| June 13, 2025 | 3.87 | 3.8 | 3.8 | 3.98 | 3.79 | 400,700 |
| June 12, 2025 | 3.92 | 3.98 | 3.98 | 4.2 | 3.82 | 656,710 |
| June 11, 2025 | 4.15 | 3.96 | 3.96 | 4.16 | 3.96 | 330,970 |
| June 10, 2025 | 4.17 | 4.14 | 4.14 | 4.24 | 4.12 | 384,945 |
| June 09, 2025 | 4.15 | 4.16 | 4.16 | 4.29 | 4.06 | 535,112 |
| June 06, 2025 | 3.89 | 4.1 | 4.1 | 4.13 | 3.89 | 2.1M |
| June 05, 2025 | 3.94 | 3.84 | 3.84 | 4.06 | 3.84 | 267,706 |
| June 04, 2025 | 4.03 | 3.95 | 3.95 | 4.18 | 3.93 | 670,813 |
| June 03, 2025 | 3.78 | 4.04 | 4.04 | 4.13 | 3.75 | 592,500 |
| June 02, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.54 | 948,319 |
| May 30, 2025 | 3.7 | 3.8 | 3.8 | 3.85 | 3.6 | 565,300 |
| May 29, 2025 | 3.68 | 3.74 | 3.74 | 3.79 | 3.49 | 744,100 |
| May 28, 2025 | 3.77 | 3.68 | 3.68 | 3.77 | 3.66 | 293,610 |
| May 27, 2025 | 3.76 | 3.78 | 3.78 | 3.83 | 3.67 | 405,600 |
| May 23, 2025 | 3.58 | 3.65 | 3.65 | 3.7 | 3.54 | 417,826 |
| May 22, 2025 | 3.69 | 3.66 | 3.66 | 3.78 | 3.64 | 395,646 |
| May 21, 2025 | 3.86 | 3.74 | 3.74 | 3.88 | 3.62 | 545,637 |