3.47
-0.105(-2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.67 | 3.57 | 3.57 | 3.89 | 3.27 | 4.4M |
| July 29, 2025 | 3.68 | 3.53 | 3.53 | 3.72 | 3.5 | 1.42M |
| July 28, 2025 | 3.88 | 3.64 | 3.64 | 3.91 | 3.63 | 474,500 |
| July 25, 2025 | 3.78 | 3.88 | 3.88 | 3.91 | 3.66 | 716,848 |
| July 24, 2025 | 3.75 | 3.75 | 3.75 | 4.01 | 3.65 | 1.26M |
| July 23, 2025 | 3.4 | 3.76 | 3.76 | 3.83 | 3.37 | 1.84M |
| July 22, 2025 | 3.27 | 3.38 | 3.38 | 3.53 | 3.25 | 1.12M |
| July 21, 2025 | 3.25 | 3.26 | 3.26 | 3.35 | 3.17 | 471,079 |
| July 18, 2025 | 3.34 | 3.21 | 3.21 | 3.37 | 3.14 | 480,400 |
| July 17, 2025 | 3.18 | 3.32 | 3.32 | 3.4 | 3.13 | 750,818 |
| July 16, 2025 | 3.25 | 3.2 | 3.2 | 3.31 | 3.12 | 835,600 |
| July 15, 2025 | 3.51 | 3.16 | 3.16 | 3.55 | 3.11 | 855,300 |
| July 14, 2025 | 3.36 | 3.45 | 3.45 | 3.68 | 3.36 | 897,006 |
| July 11, 2025 | 3.4 | 3.38 | 3.38 | 3.48 | 3.34 | 687,184 |
| July 10, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.3 | 708,600 |
| July 09, 2025 | 3.37 | 3.46 | 3.46 | 3.57 | 3.37 | 720,155 |
| July 08, 2025 | 3.2 | 3.32 | 3.32 | 3.49 | 3.2 | 1.05M |
| July 07, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.01 | 811,473 |
| July 03, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.06 | 516,014 |
| July 02, 2025 | 2.88 | 3.11 | 3.11 | 3.19 | 2.82 | 877,346 |
| July 01, 2025 | 2.89 | 2.88 | 2.88 | 2.98 | 2.81 | 666,400 |
| June 30, 2025 | 3 | 2.89 | 2.89 | 3.09 | 2.85 | 653,209 |
| June 27, 2025 | 3.14 | 3.03 | 3.03 | 3.14 | 2.93 | 1.92M |
| June 26, 2025 | 3.22 | 3.08 | 3.08 | 3.24 | 2.87 | 1.48M |
| June 25, 2025 | 3.04 | 3.25 | 3.25 | 3.33 | 2.88 | 2.03M |
| June 24, 2025 | 2.56 | 2.99 | 2.99 | 3.02 | 2.55 | 2.45M |
| June 23, 2025 | 2.42 | 2.42 | 2.42 | 2.96 | 2.22 | 3.07M |
| June 20, 2025 | 2.75 | 2.59 | 2.59 | 2.78 | 2.58 | 1.41M |
| June 18, 2025 | 2.69 | 2.74 | 2.74 | 2.84 | 2.6 | 722,427 |
| June 17, 2025 | 2.85 | 2.69 | 2.69 | 2.9 | 2.69 | 702,207 |
| June 16, 2025 | 2.9 | 2.89 | 2.89 | 3.02 | 2.81 | 412,300 |
| June 13, 2025 | 2.8 | 2.88 | 2.88 | 2.94 | 2.75 | 900,924 |
| June 12, 2025 | 3.12 | 2.91 | 2.91 | 3.2 | 2.88 | 3.6M |
| June 11, 2025 | 2.97 | 3.1 | 3.1 | 3.23 | 2.91 | 1.35M |
| June 10, 2025 | 2.71 | 2.91 | 2.91 | 3.06 | 2.65 | 1.9M |
| June 09, 2025 | 2.73 | 2.66 | 2.66 | 2.78 | 2.49 | 831,205 |
| June 06, 2025 | 2.51 | 2.68 | 2.68 | 2.78 | 2.47 | 1.23M |
| June 05, 2025 | 2.45 | 2.46 | 2.46 | 2.55 | 2.37 | 739,807 |
| June 04, 2025 | 2.42 | 2.45 | 2.45 | 2.56 | 2.37 | 559,206 |
| June 03, 2025 | 2.21 | 2.41 | 2.41 | 2.47 | 2.15 | 1.08M |
| June 02, 2025 | 2.29 | 2.21 | 2.21 | 2.33 | 2.12 | 1.02M |
| May 30, 2025 | 2.3 | 2.25 | 2.25 | 2.32 | 2.13 | 1.23M |
| May 29, 2025 | 2.04 | 2.3 | 2.3 | 2.33 | 1.96 | 2.35M |
| May 28, 2025 | 1.83 | 1.99 | 1.99 | 2.05 | 1.8 | 1.11M |
| May 27, 2025 | 1.94 | 1.83 | 1.83 | 1.94 | 1.82 | 665,085 |
| May 23, 2025 | 1.91 | 1.87 | 1.87 | 1.93 | 1.86 | 442,387 |
| May 22, 2025 | 1.93 | 1.93 | 1.93 | 2 | 1.9 | 908,435 |
| May 21, 2025 | 2.08 | 1.93 | 1.93 | 2.08 | 1.89 | 1.11M |
| May 20, 2025 | 1.94 | 2.06 | 2.06 | 2.1 | 1.91 | 1.53M |
| May 19, 2025 | 1.95 | 1.95 | 1.95 | 2.01 | 1.85 | 726,879 |
| May 16, 2025 | 1.9 | 1.98 | 1.98 | 2.03 | 1.85 | 1.24M |
| May 15, 2025 | 1.78 | 1.87 | 1.87 | 1.89 | 1.73 | 984,716 |
| May 14, 2025 | 1.87 | 1.79 | 1.79 | 1.89 | 1.74 | 1.06M |
| May 13, 2025 | 2.1 | 1.88 | 1.88 | 2.1 | 1.85 | 1.17M |
| May 12, 2025 | 2.12 | 2.08 | 2.08 | 2.28 | 2.07 | 1.31M |
| May 09, 2025 | 2.27 | 2.12 | 2.12 | 2.32 | 2.12 | 783,732 |
| May 08, 2025 | 2.19 | 2.24 | 2.24 | 2.33 | 2.05 | 2.54M |
| May 07, 2025 | 2.17 | 2.17 | 2.17 | 2.21 | 2.03 | 1.59M |
| May 06, 2025 | 2.66 | 2.1 | 2.1 | 2.72 | 2.09 | 2.13M |
| May 05, 2025 | 3 | 2.69 | 2.69 | 3 | 2.66 | 1.14M |