3.17
-0.19(-5.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.25 | 3.17 | 3.17 | 3.47 | 3.13 | 595,699 |
| September 25, 2025 | 3.11 | 3.36 | 3.36 | 3.5 | 3.02 | 891,902 |
| September 24, 2025 | 3 | 3.34 | 3.34 | 4.81 | 2.93 | 22.81M |
| September 23, 2025 | 3.01 | 3 | 3 | 3.1 | 2.94 | 241,206 |
| September 22, 2025 | 2.97 | 3.01 | 3.01 | 3.5 | 2.97 | 601,500 |
| September 19, 2025 | 3.19 | 2.98 | 2.98 | 4.42 | 2.7 | 3.68M |
| September 18, 2025 | 3.12 | 3.15 | 3.15 | 3.19 | 3.11 | 41,400 |
| September 17, 2025 | 3.13 | 3.12 | 3.12 | 3.2 | 3.09 | 37,749 |
| September 16, 2025 | 3.2 | 3.18 | 3.18 | 3.29 | 3.12 | 66,140 |
| September 15, 2025 | 3.15 | 3.14 | 3.14 | 3.28 | 2.94 | 104,325 |
| September 12, 2025 | 3.07 | 3.19 | 3.19 | 3.21 | 3.01 | 22,820 |
| September 11, 2025 | 3.25 | 3.08 | 3.08 | 3.3 | 2.92 | 59,162 |
| September 10, 2025 | 3.3 | 3.24 | 3.24 | 3.32 | 3.18 | 64,505 |
| September 09, 2025 | 2.91 | 3.24 | 3.24 | 3.34 | 2.85 | 103,014 |
| September 08, 2025 | 2.98 | 2.92 | 2.92 | 3.03 | 2.82 | 26,242 |
| September 05, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.91 | 35,308 |
| September 04, 2025 | 2.97 | 3.01 | 3.01 | 3.08 | 2.87 | 25,746 |
| September 03, 2025 | 2.87 | 2.91 | 2.91 | 2.97 | 2.78 | 21,400 |
| September 02, 2025 | 2.8 | 2.87 | 2.87 | 2.87 | 2.71 | 12,768 |
| August 29, 2025 | 2.95 | 2.86 | 2.86 | 2.95 | 2.82 | 18,129 |
| August 28, 2025 | 3 | 2.91 | 2.91 | 3 | 2.86 | 22,002 |
| August 27, 2025 | 2.97 | 2.9 | 2.9 | 3.06 | 2.85 | 42,822 |
| August 26, 2025 | 2.99 | 2.94 | 2.94 | 3.04 | 2.91 | 16,100 |
| August 25, 2025 | 3.06 | 3.02 | 3.02 | 3.1 | 2.97 | 31,601 |
| August 22, 2025 | 2.86 | 3.03 | 3.03 | 3.05 | 2.77 | 38,521 |
| August 21, 2025 | 2.66 | 2.78 | 2.78 | 2.86 | 2.66 | 13,500 |
| August 20, 2025 | 2.77 | 2.73 | 2.73 | 2.78 | 2.62 | 13,609 |
| August 19, 2025 | 2.9 | 2.74 | 2.74 | 2.9 | 2.73 | 8,443 |
| August 18, 2025 | 2.71 | 2.85 | 2.85 | 2.85 | 2.68 | 13,934 |
| August 15, 2025 | 2.75 | 2.71 | 2.71 | 2.83 | 2.66 | 31,028 |
| August 14, 2025 | 2.8 | 2.68 | 2.68 | 2.88 | 2.65 | 58,300 |
| August 13, 2025 | 2.88 | 2.89 | 2.89 | 2.94 | 2.82 | 13,700 |
| August 12, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.82 | 16,435 |
| August 11, 2025 | 2.88 | 2.95 | 2.95 | 2.99 | 2.85 | 15,713 |
| August 08, 2025 | 2.94 | 2.9 | 2.9 | 2.99 | 2.83 | 21,016 |
| August 07, 2025 | 3.14 | 2.95 | 2.95 | 3.16 | 2.8 | 32,667 |
| August 06, 2025 | 2.9 | 3.09 | 3.09 | 3.1 | 2.9 | 27,533 |
| August 05, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.75 | 60,182 |
| August 04, 2025 | 2.75 | 2.85 | 2.85 | 2.85 | 2.69 | 22,933 |
| August 01, 2025 | 2.7 | 2.6 | 2.6 | 2.76 | 2.6 | 20,500 |
| July 31, 2025 | 2.86 | 2.78 | 2.78 | 2.9 | 2.77 | 22,916 |
| July 30, 2025 | 2.72 | 2.86 | 2.86 | 2.94 | 2.71 | 30,100 |
| July 29, 2025 | 2.77 | 2.65 | 2.65 | 2.86 | 2.61 | 33,611 |
| July 28, 2025 | 2.83 | 2.77 | 2.77 | 2.83 | 2.69 | 27,935 |
| July 25, 2025 | 2.91 | 2.83 | 2.83 | 2.93 | 2.81 | 13,776 |
| July 24, 2025 | 2.94 | 2.83 | 2.83 | 2.95 | 2.81 | 19,113 |
| July 23, 2025 | 2.89 | 2.87 | 2.87 | 2.99 | 2.82 | 24,946 |
| July 22, 2025 | 2.75 | 2.87 | 2.87 | 2.89 | 2.74 | 27,223 |
| July 21, 2025 | 2.97 | 2.7 | 2.7 | 3.04 | 2.7 | 61,215 |
| July 18, 2025 | 3.19 | 3 | 3 | 3.34 | 2.89 | 64,911 |
| July 17, 2025 | 3.39 | 3.19 | 3.19 | 3.54 | 3.19 | 71,256 |
| July 16, 2025 | 3.17 | 3.36 | 3.36 | 3.48 | 3.17 | 98,146 |
| July 15, 2025 | 3.1 | 3.15 | 3.15 | 3.28 | 2.98 | 49,293 |
| July 14, 2025 | 3.29 | 3.12 | 3.12 | 3.29 | 3.08 | 35,447 |
| July 11, 2025 | 3.31 | 3.21 | 3.21 | 3.4 | 3.15 | 43,900 |
| July 10, 2025 | 3.19 | 3.4 | 3.4 | 3.53 | 3.19 | 78,278 |
| July 09, 2025 | 3.05 | 3.11 | 3.11 | 3.19 | 2.8 | 94,526 |
| July 08, 2025 | 3.49 | 3.17 | 3.17 | 3.6 | 2.92 | 161,037 |
| July 07, 2025 | 2.77 | 3.52 | 3.52 | 3.57 | 2.77 | 188,218 |
| July 03, 2025 | 2.76 | 2.77 | 2.77 | 3.15 | 2.68 | 117,444 |