3.19
-0.0185(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.23 | 3.21 | 3.21 | 3.23 | 3.21 | 518,839 |
| August 14, 2025 | 3.26 | 3.23 | 3.23 | 3.27 | 3.23 | 661,184 |
| August 13, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.23 | 5.55M |
| August 12, 2025 | 3.23 | 3.21 | 3.21 | 3.25 | 3.21 | 409,181 |
| August 11, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.23 | 231,986 |
| August 08, 2025 | 3.24 | 3.23 | 3.23 | 3.25 | 3.23 | 412,812 |
| August 07, 2025 | 3.25 | 3.27 | 3.27 | 3.27 | 3.24 | 652,340 |
| August 06, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 287,952 |
| August 05, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 392,682 |
| August 04, 2025 | 3.23 | 3.26 | 3.26 | 3.26 | 3.23 | 612,741 |
| August 01, 2025 | 3.19 | 3.25 | 3.25 | 3.25 | 3.18 | 787,538 |
| July 31, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.21 | 343,460 |
| July 30, 2025 | 3.22 | 3.2 | 3.2 | 3.23 | 3.2 | 1.73M |
| July 29, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.17 | 519,977 |
| July 28, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.17 | 644,589 |
| July 25, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.16 | 106,669 |
| July 24, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.15 | 180,940 |
| July 23, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.17 | 131,313 |
| July 22, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.17 | 1.62M |
| July 21, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.16 | 579,850 |
| July 18, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.14 | 355,131 |
| July 17, 2025 | 3.13 | 3.16 | 3.16 | 3.16 | 3.12 | 343,391 |
| July 16, 2025 | 3.14 | 3.12 | 3.12 | 3.16 | 3.12 | 606,970 |
| July 15, 2025 | 3.16 | 3.13 | 3.13 | 3.17 | 3.13 | 1.05M |
| July 14, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.15 | 515,056 |
| July 11, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.17 | 1.56M |
| July 10, 2025 | 3.2 | 3.2 | 3.2 | 3.21 | 3.19 | 236,444 |
| July 09, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.17 | 1.14M |
| July 08, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.15 | 718,603 |
| July 07, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.18 | 939,260 |
| July 04, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.2 | 367,317 |
| July 03, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 3.21 | 1.23M |
| July 02, 2025 | 3.24 | 3.22 | 3.22 | 3.24 | 3.21 | 1.87M |
| July 01, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.24 | 932,156 |
| June 30, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.21 | 4.47M |
| June 27, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.21 | 730,508 |
| June 26, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.21 | 1.05M |
| June 25, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.19 | 1.26M |
| June 24, 2025 | 3.19 | 3.21 | 3.21 | 3.21 | 3.17 | 2.81M |
| June 23, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.16 | 306,318 |
| June 20, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.16 | 508,176 |
| June 19, 2025 | 3.18 | 3.19 | 3.19 | 3.19 | 3.16 | 147,548 |
| June 18, 2025 | 3.18 | 3.2 | 3.2 | 3.2 | 3.16 | 2.66M |
| June 17, 2025 | 3.16 | 3.17 | 3.17 | 3.17 | 3.15 | 289,048 |
| June 16, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.15 | 2.59M |
| June 13, 2025 | 3.21 | 3.17 | 3.17 | 3.22 | 3.17 | 1.04M |
| June 12, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.17 | 410,660 |
| June 11, 2025 | 3.22 | 3.22 | 3.15 | 3.24 | 3.2 | 345,917 |
| June 10, 2025 | 3.22 | 3.21 | 3.14 | 3.24 | 3.21 | 606,941 |
| June 09, 2025 | 3.2 | 3.21 | 3.14 | 3.21 | 3.19 | 465,923 |
| June 06, 2025 | 3.24 | 3.22 | 3.22 | 3.26 | 3.21 | 3.78M |
| June 05, 2025 | 3.24 | 3.24 | 3.24 | 3.27 | 3.24 | 475,656 |
| June 04, 2025 | 3.19 | 3.24 | 3.24 | 3.24 | 3.19 | 326,890 |
| June 03, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.2 | 441,167 |
| June 02, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.19 | 334,648 |
| May 30, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.21 | 230,526 |
| May 29, 2025 | 3.17 | 3.22 | 3.22 | 3.22 | 3.17 | 1.23M |
| May 28, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3.18 | 498,037 |
| May 27, 2025 | 3.2 | 3.2 | 3.2 | 3.21 | 3.19 | 770,116 |
| May 23, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.15 | 790,175 |