2.86
-0.12(-4.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.3 | 3.17 | 3.17 | 3.36 | 3.14 | 463,155 |
September 25, 2025 | 3.37 | 3.29 | 3.29 | 3.49 | 3.22 | 688,585 |
September 24, 2025 | 3.46 | 3.39 | 3.39 | 3.55 | 3.36 | 426,500 |
September 23, 2025 | 3.58 | 3.41 | 3.41 | 3.63 | 3.35 | 1.46M |
September 22, 2025 | 3.38 | 3.73 | 3.73 | 4.48 | 3.37 | 2.94M |
September 19, 2025 | 3.25 | 3.34 | 3.34 | 3.6 | 3.25 | 886,400 |
September 18, 2025 | 3.29 | 3.31 | 3.31 | 3.44 | 3.26 | 796,000 |
September 17, 2025 | 3.3 | 3.29 | 3.29 | 3.36 | 3.15 | 536,800 |
September 16, 2025 | 3.51 | 3.36 | 3.36 | 3.52 | 3.27 | 488,500 |
September 15, 2025 | 3.36 | 3.49 | 3.49 | 3.7 | 3.29 | 592,306 |
September 12, 2025 | 3.57 | 3.34 | 3.34 | 3.64 | 3.33 | 417,436 |
September 11, 2025 | 3.37 | 3.55 | 3.55 | 3.72 | 3.37 | 457,737 |
September 10, 2025 | 3.62 | 3.38 | 3.38 | 3.65 | 3.35 | 317,896 |
September 09, 2025 | 3.7 | 3.62 | 3.62 | 3.72 | 3.41 | 455,100 |
September 08, 2025 | 4.18 | 3.76 | 3.76 | 4.19 | 3.75 | 639,100 |
September 05, 2025 | 4.79 | 4.39 | 4.39 | 4.91 | 4.26 | 480,248 |
September 04, 2025 | 4.71 | 4.79 | 4.79 | 5 | 4.41 | 410,769 |
September 03, 2025 | 5.94 | 4.72 | 4.72 | 6.03 | 4.72 | 606,252 |
September 02, 2025 | 6.62 | 5.85 | 5.85 | 6.93 | 5.85 | 1.09M |
August 29, 2025 | 8.45 | 8.14 | 8.14 | 8.82 | 7.92 | 255,344 |
August 28, 2025 | 8.87 | 8.3 | 8.3 | 9.27 | 8.01 | 400,944 |
August 27, 2025 | 8.58 | 8.76 | 8.76 | 10.35 | 8.28 | 1.25M |
August 26, 2025 | 8.08 | 8.6 | 8.6 | 8.73 | 7.56 | 477,222 |
August 25, 2025 | 7.38 | 7.88 | 7.88 | 8.19 | 7.35 | 226,878 |
August 22, 2025 | 7.2 | 7.35 | 7.35 | 7.52 | 7.11 | 124,760 |
August 21, 2025 | 6.93 | 7.11 | 7.11 | 7.13 | 6.85 | 52,300 |
August 20, 2025 | 7.25 | 6.98 | 6.98 | 7.25 | 6.84 | 116,844 |
August 19, 2025 | 7.65 | 7.12 | 7.12 | 7.74 | 7.07 | 187,049 |
August 18, 2025 | 7.73 | 7.64 | 7.64 | 7.95 | 7.58 | 102,900 |
August 15, 2025 | 7.9 | 7.75 | 7.75 | 8.01 | 7.65 | 91,982 |
August 14, 2025 | 7.92 | 7.95 | 7.95 | 8.07 | 7.74 | 83,500 |
August 13, 2025 | 7.7 | 7.78 | 7.78 | 8.07 | 7.7 | 147,972 |
August 12, 2025 | 8.35 | 7.77 | 7.77 | 8.37 | 7.61 | 425,463 |
August 11, 2025 | 8.15 | 8.43 | 8.43 | 9 | 8.11 | 204,015 |
August 08, 2025 | 8.14 | 8.34 | 8.34 | 8.46 | 8.11 | 122,289 |
August 07, 2025 | 8.28 | 8.1 | 8.1 | 8.5 | 8.04 | 145,567 |
August 06, 2025 | 8.56 | 8.26 | 8.26 | 8.6 | 8.19 | 100,070 |
August 05, 2025 | 8.69 | 8.61 | 8.61 | 8.96 | 8.49 | 84,180 |
August 04, 2025 | 8.42 | 8.7 | 8.7 | 8.91 | 8.37 | 88,424 |
August 01, 2025 | 8.24 | 8.28 | 8.28 | 8.37 | 8.1 | 112,202 |
July 31, 2025 | 8.38 | 8.44 | 8.44 | 8.58 | 8.33 | 87,100 |
July 30, 2025 | 8.41 | 8.44 | 8.44 | 8.61 | 8.34 | 97,444 |
July 29, 2025 | 8.91 | 8.32 | 8.32 | 8.96 | 8.2 | 284,415 |
July 28, 2025 | 9.09 | 8.87 | 8.87 | 9.36 | 8.82 | 123,891 |
July 25, 2025 | 9.18 | 9.09 | 9.09 | 9.18 | 8.82 | 154,022 |
July 24, 2025 | 9.63 | 9.09 | 9.09 | 9.81 | 8.97 | 386,633 |
July 23, 2025 | 9.18 | 9.81 | 9.81 | 10.35 | 9 | 272,256 |
July 22, 2025 | 9.36 | 9 | 9 | 9.54 | 9 | 234,711 |
July 21, 2025 | 10.53 | 9.36 | 9.36 | 10.53 | 9.36 | 279,613 |
July 18, 2025 | 9.99 | 10.35 | 10.35 | 10.35 | 9.54 | 248,100 |
July 17, 2025 | 10.26 | 9.81 | 9.81 | 10.89 | 8.91 | 501,405 |
July 16, 2025 | 8.91 | 10.26 | 10.26 | 10.35 | 8.9 | 546,744 |
July 15, 2025 | 9 | 8.91 | 8.91 | 9.18 | 8.73 | 111,378 |
July 14, 2025 | 8.71 | 8.82 | 8.82 | 9.09 | 8.55 | 110,182 |
July 11, 2025 | 9.27 | 8.82 | 8.82 | 9.36 | 8.73 | 118,289 |
July 10, 2025 | 9.27 | 9.27 | 9.27 | 9.36 | 9 | 88,574 |
July 09, 2025 | 9.45 | 9.18 | 9.18 | 9.45 | 8.73 | 172,803 |
July 08, 2025 | 9.54 | 9.27 | 9.27 | 9.54 | 9 | 196,723 |
July 07, 2025 | 8.19 | 9.63 | 9.63 | 9.81 | 7.97 | 451,216 |
July 03, 2025 | 8.37 | 8.15 | 8.15 | 8.37 | 8.01 | 52,102 |