3.17
-0.05(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.22 | 3.17 | 3.17 | 3.26 | 3.14 | 156,126 |
| July 29, 2025 | 3.33 | 3.22 | 3.22 | 3.4 | 3.18 | 327,600 |
| July 28, 2025 | 3.23 | 3.33 | 3.33 | 3.39 | 3.21 | 244,366 |
| July 25, 2025 | 3.24 | 3.2 | 3.2 | 3.25 | 3.18 | 90,507 |
| July 24, 2025 | 3.2 | 3.22 | 3.22 | 3.29 | 3.15 | 131,454 |
| July 23, 2025 | 3.2 | 3.22 | 3.22 | 3.26 | 3.16 | 142,715 |
| July 22, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.08 | 232,087 |
| July 21, 2025 | 3.3 | 3.2 | 3.2 | 3.38 | 3.2 | 321,226 |
| July 18, 2025 | 3.23 | 3.25 | 3.25 | 3.32 | 3.18 | 257,215 |
| July 17, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.13 | 164,500 |
| July 16, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.08 | 207,129 |
| July 15, 2025 | 3 | 3.15 | 3.15 | 3.22 | 2.98 | 304,000 |
| July 14, 2025 | 3.02 | 2.98 | 2.98 | 3.05 | 2.95 | 121,140 |
| July 11, 2025 | 3.02 | 3.02 | 3.02 | 3.07 | 2.92 | 206,842 |
| July 10, 2025 | 3.02 | 3.03 | 3.03 | 3.11 | 2.95 | 243,751 |
| July 09, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 2.94 | 242,846 |
| July 08, 2025 | 3.08 | 3.03 | 3.03 | 3.12 | 3 | 321,197 |
| July 07, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 2.95 | 332,703 |
| July 03, 2025 | 2.89 | 3.01 | 3.01 | 3.07 | 2.89 | 251,740 |
| July 02, 2025 | 2.82 | 2.88 | 2.88 | 2.89 | 2.77 | 232,827 |
| July 01, 2025 | 2.88 | 2.82 | 2.82 | 2.92 | 2.76 | 412,582 |
| June 30, 2025 | 3.05 | 2.87 | 2.87 | 3.06 | 2.86 | 378,988 |
| June 27, 2025 | 2.91 | 3.01 | 3.01 | 3.02 | 2.88 | 780,078 |
| June 26, 2025 | 2.64 | 2.88 | 2.88 | 2.9 | 2.61 | 620,809 |
| June 25, 2025 | 2.59 | 2.56 | 2.56 | 2.6 | 2.52 | 110,700 |
| June 24, 2025 | 2.48 | 2.58 | 2.58 | 2.6 | 2.48 | 188,800 |
| June 23, 2025 | 2.51 | 2.47 | 2.47 | 2.54 | 2.43 | 187,100 |
| June 20, 2025 | 2.57 | 2.52 | 2.52 | 2.59 | 2.5 | 181,809 |
| June 18, 2025 | 2.5 | 2.54 | 2.54 | 2.6 | 2.49 | 206,536 |
| June 17, 2025 | 2.44 | 2.53 | 2.53 | 2.62 | 2.42 | 421,826 |
| June 16, 2025 | 2.36 | 2.47 | 2.47 | 2.5 | 2.34 | 227,740 |
| June 13, 2025 | 2.42 | 2.34 | 2.34 | 2.44 | 2.34 | 227,704 |
| June 12, 2025 | 2.47 | 2.46 | 2.46 | 2.51 | 2.37 | 243,000 |
| June 11, 2025 | 2.39 | 2.48 | 2.48 | 2.55 | 2.33 | 319,728 |
| June 10, 2025 | 2.45 | 2.36 | 2.36 | 2.48 | 2.28 | 275,317 |
| June 09, 2025 | 2.32 | 2.44 | 2.44 | 2.48 | 2.31 | 290,000 |
| June 06, 2025 | 2.34 | 2.3 | 2.3 | 2.37 | 2.28 | 261,706 |
| June 05, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.29 | 211,300 |
| June 04, 2025 | 2.22 | 2.34 | 2.34 | 2.36 | 2.22 | 301,300 |
| June 03, 2025 | 2.15 | 2.2 | 2.2 | 2.24 | 2.13 | 453,223 |
| June 02, 2025 | 2.17 | 2.15 | 2.15 | 2.18 | 2.12 | 257,829 |
| May 30, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.13 | 181,402 |
| May 29, 2025 | 2.22 | 2.2 | 2.2 | 2.25 | 2.17 | 286,100 |
| May 28, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.18 | 322,318 |
| May 27, 2025 | 2.3 | 2.25 | 2.25 | 2.31 | 2.2 | 316,819 |
| May 23, 2025 | 2.21 | 2.17 | 2.17 | 2.21 | 2.13 | 110,451 |
| May 22, 2025 | 2.23 | 2.24 | 2.24 | 2.29 | 2.2 | 236,703 |
| May 21, 2025 | 2.27 | 2.22 | 2.22 | 2.29 | 2.21 | 136,112 |
| May 20, 2025 | 2.31 | 2.27 | 2.27 | 2.35 | 2.25 | 164,780 |
| May 19, 2025 | 2.3 | 2.31 | 2.31 | 2.32 | 2.25 | 129,500 |
| May 16, 2025 | 2.31 | 2.34 | 2.34 | 2.35 | 2.21 | 202,412 |
| May 15, 2025 | 2.33 | 2.27 | 2.27 | 2.35 | 2.21 | 248,300 |
| May 14, 2025 | 2.18 | 2.35 | 2.35 | 2.35 | 2.13 | 572,300 |
| May 13, 2025 | 2.05 | 2.14 | 2.14 | 2.17 | 2.03 | 358,500 |
| May 12, 2025 | 2.19 | 2.05 | 2.05 | 2.22 | 2.04 | 342,700 |
| May 09, 2025 | 2.23 | 2.1 | 2.1 | 2.3 | 2.04 | 482,758 |
| May 08, 2025 | 2.14 | 2.27 | 2.27 | 2.29 | 2.13 | 244,187 |
| May 07, 2025 | 2.15 | 2.13 | 2.13 | 2.21 | 2.1 | 153,526 |
| May 06, 2025 | 2.2 | 2.15 | 2.15 | 2.27 | 2.14 | 131,001 |
| May 05, 2025 | 2.3 | 2.21 | 2.21 | 2.3 | 2.2 | 241,802 |