3.32
-0.125(-3.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.16 | 3.44 | 3.44 | 3.48 | 3.15 | 837,863 |
| September 04, 2025 | 3.28 | 3.17 | 3.17 | 3.28 | 3.16 | 479,841 |
| September 03, 2025 | 3.33 | 3.26 | 3.26 | 3.37 | 3.23 | 582,937 |
| September 02, 2025 | 3.5 | 3.33 | 3.33 | 3.52 | 3.27 | 1.14M |
| August 29, 2025 | 3.61 | 3.6 | 3.6 | 3.62 | 3.51 | 777,497 |
| August 28, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.47 | 872,600 |
| August 27, 2025 | 3.5 | 3.6 | 3.6 | 3.63 | 3.45 | 859,800 |
| August 26, 2025 | 3.5 | 3.49 | 3.49 | 3.54 | 3.33 | 1.73M |
| August 25, 2025 | 3.61 | 3.49 | 3.49 | 3.64 | 3.41 | 1.2M |
| August 22, 2025 | 3.35 | 3.57 | 3.57 | 3.66 | 3.25 | 3.69M |
| August 21, 2025 | 3.1 | 3.36 | 3.36 | 3.39 | 3.05 | 1.67M |
| August 20, 2025 | 3.05 | 3.08 | 3.08 | 3.09 | 2.92 | 728,904 |
| August 19, 2025 | 2.98 | 3.06 | 3.06 | 3.11 | 2.91 | 846,000 |
| August 18, 2025 | 2.76 | 2.98 | 2.98 | 3 | 2.75 | 1.8M |
| August 15, 2025 | 2.55 | 2.66 | 2.66 | 2.7 | 2.55 | 1.05M |
| August 14, 2025 | 2.55 | 2.55 | 2.55 | 2.6 | 2.49 | 1.23M |
| August 13, 2025 | 2.32 | 2.46 | 2.46 | 2.48 | 2.29 | 602,506 |
| August 12, 2025 | 2.44 | 2.36 | 2.36 | 2.47 | 2.32 | 506,402 |
| August 11, 2025 | 2.31 | 2.39 | 2.39 | 2.4 | 2.25 | 843,100 |
| August 08, 2025 | 2.2 | 2.17 | 2.17 | 2.21 | 2.16 | 313,332 |
| August 07, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.14 | 259,072 |
| August 06, 2025 | 2.2 | 2.18 | 2.18 | 2.22 | 2.15 | 218,700 |
| August 05, 2025 | 2.19 | 2.2 | 2.2 | 2.22 | 2.17 | 145,220 |
| August 04, 2025 | 2.16 | 2.2 | 2.2 | 2.21 | 2.13 | 181,839 |
| August 01, 2025 | 2.18 | 2.17 | 2.17 | 2.22 | 2.13 | 243,950 |
| July 31, 2025 | 2.15 | 2.19 | 2.19 | 2.2 | 2.13 | 286,400 |
| July 30, 2025 | 2.16 | 2.12 | 2.12 | 2.19 | 2.12 | 194,744 |
| July 29, 2025 | 2.27 | 2.15 | 2.15 | 2.27 | 2.15 | 364,516 |
| July 28, 2025 | 2.28 | 2.27 | 2.27 | 2.31 | 2.22 | 266,810 |
| July 25, 2025 | 2.35 | 2.31 | 2.31 | 2.35 | 2.29 | 263,500 |
| July 24, 2025 | 2.44 | 2.37 | 2.37 | 2.44 | 2.36 | 200,912 |
| July 23, 2025 | 2.39 | 2.41 | 2.41 | 2.43 | 2.38 | 301,031 |
| July 22, 2025 | 2.39 | 2.4 | 2.4 | 2.41 | 2.37 | 294,300 |
| July 21, 2025 | 2.45 | 2.39 | 2.39 | 2.47 | 2.39 | 305,348 |
| July 18, 2025 | 2.5 | 2.45 | 2.45 | 2.5 | 2.44 | 197,018 |
| July 17, 2025 | 2.42 | 2.5 | 2.5 | 2.52 | 2.42 | 379,505 |
| July 16, 2025 | 2.32 | 2.43 | 2.43 | 2.44 | 2.29 | 357,500 |
| July 15, 2025 | 2.41 | 2.32 | 2.32 | 2.41 | 2.32 | 191,500 |
| July 14, 2025 | 2.33 | 2.4 | 2.4 | 2.41 | 2.3 | 261,931 |
| July 11, 2025 | 2.37 | 2.35 | 2.35 | 2.4 | 2.35 | 229,308 |
| July 10, 2025 | 2.36 | 2.39 | 2.39 | 2.44 | 2.26 | 1.03M |
| July 09, 2025 | 2.36 | 2.34 | 2.34 | 2.38 | 2.33 | 380,805 |
| July 08, 2025 | 2.29 | 2.34 | 2.34 | 2.36 | 2.29 | 453,200 |
| July 07, 2025 | 2.28 | 2.31 | 2.31 | 2.31 | 2.23 | 134,669 |
| July 03, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.32 | 158,826 |
| July 02, 2025 | 2.3 | 2.34 | 2.34 | 2.35 | 2.27 | 199,934 |
| July 01, 2025 | 2.28 | 2.3 | 2.3 | 2.34 | 2.25 | 334,036 |
| June 30, 2025 | 2.24 | 2.3 | 2.3 | 2.32 | 2.24 | 144,747 |
| June 27, 2025 | 2.3 | 2.26 | 2.26 | 2.35 | 2.25 | 222,714 |
| June 26, 2025 | 2.18 | 2.3 | 2.3 | 2.31 | 2.18 | 205,700 |
| June 25, 2025 | 2.2 | 2.2 | 2.2 | 2.21 | 2.18 | 194,915 |
| June 24, 2025 | 2.15 | 2.19 | 2.19 | 2.21 | 2.15 | 273,600 |
| June 23, 2025 | 2.21 | 2.16 | 2.16 | 2.22 | 2.14 | 315,601 |
| June 20, 2025 | 2.2 | 2.22 | 2.22 | 2.23 | 2.15 | 342,543 |
| June 18, 2025 | 2.25 | 2.2 | 2.2 | 2.26 | 2.19 | 407,000 |
| June 17, 2025 | 2.19 | 2.25 | 2.25 | 2.35 | 2.1 | 672,351 |
| June 16, 2025 | 2.3 | 2.22 | 2.22 | 2.32 | 2.2 | 539,801 |
| June 13, 2025 | 2.31 | 2.28 | 2.28 | 2.33 | 2.27 | 251,400 |
| June 12, 2025 | 2.32 | 2.33 | 2.33 | 2.36 | 2.3 | 234,800 |
| June 11, 2025 | 2.31 | 2.34 | 2.34 | 2.38 | 2.31 | 215,900 |