2.81
-0.045(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 2.89 | 2.85 | 2.85 | 2.94 | 2.83 | 804,800 |
| September 29, 2025 | 2.82 | 2.92 | 2.92 | 2.96 | 2.77 | 302,100 |
| September 26, 2025 | 2.82 | 2.8 | 2.8 | 2.92 | 2.78 | 566,429 |
| September 25, 2025 | 2.83 | 2.81 | 2.81 | 2.86 | 2.73 | 530,700 |
| September 24, 2025 | 2.84 | 2.86 | 2.86 | 2.92 | 2.82 | 419,523 |
| September 23, 2025 | 2.93 | 2.85 | 2.85 | 3.01 | 2.85 | 404,100 |
| September 22, 2025 | 2.87 | 2.95 | 2.95 | 2.98 | 2.82 | 351,307 |
| September 19, 2025 | 3.02 | 2.89 | 2.89 | 3.04 | 2.86 | 878,300 |
| September 18, 2025 | 2.83 | 3.02 | 3.02 | 3.03 | 2.81 | 506,500 |
| September 17, 2025 | 2.89 | 2.81 | 2.81 | 3.01 | 2.79 | 640,800 |
| September 16, 2025 | 3 | 2.88 | 2.88 | 3.01 | 2.88 | 611,940 |
| September 15, 2025 | 3.15 | 3.01 | 3.01 | 3.16 | 2.87 | 1.04M |
| September 12, 2025 | 3.22 | 3.13 | 3.13 | 3.22 | 3.1 | 776,700 |
| September 11, 2025 | 3.24 | 3.24 | 3.24 | 3.31 | 3.21 | 567,707 |
| September 10, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.24 | 609,719 |
| September 09, 2025 | 3.37 | 3.4 | 3.41 | 3.41 | 3.28 | 636,994 |
| September 08, 2025 | 3.38 | 3.38 | 3.38 | 3.41 | 3.3 | 760,046 |
| September 05, 2025 | 3.31 | 3.38 | 3.38 | 3.42 | 3.3 | 789,216 |
| September 04, 2025 | 3.24 | 3.3 | 3.3 | 3.3 | 3.13 | 874,700 |
| September 03, 2025 | 3.38 | 3.24 | 3.24 | 3.39 | 3.23 | 1.07M |
| September 02, 2025 | 3.31 | 3.4 | 3.4 | 3.41 | 3.29 | 1.1M |
| August 29, 2025 | 3.64 | 3.39 | 3.39 | 3.66 | 3.29 | 985,743 |
| August 28, 2025 | 3.68 | 3.65 | 3.65 | 3.8 | 3.61 | 831,949 |
| August 27, 2025 | 3.27 | 3.69 | 3.69 | 3.71 | 3.27 | 1.37M |
| August 26, 2025 | 3.34 | 3.5 | 3.5 | 3.52 | 3.29 | 1.14M |
| August 25, 2025 | 3.26 | 3.34 | 3.34 | 3.37 | 3.19 | 991,177 |
| August 22, 2025 | 3.09 | 3.28 | 3.28 | 3.31 | 3.08 | 1.04M |
| August 21, 2025 | 2.9 | 3.06 | 3.06 | 3.08 | 2.87 | 845,183 |
| August 20, 2025 | 3.01 | 2.92 | 2.92 | 3.04 | 2.89 | 717,818 |
| August 19, 2025 | 3 | 3 | 3 | 3.09 | 2.94 | 810,000 |
| August 18, 2025 | 2.93 | 3 | 3 | 3.09 | 2.9 | 1.02M |
| 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 |