3.02
-0.02(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.17 | 3.02 | 3.02 | 3.17 | 2.95 | 1.5M |
| September 25, 2025 | 3.08 | 3.04 | 3.04 | 3.08 | 2.86 | 3.37M |
| September 24, 2025 | 3.18 | 3.07 | 3.07 | 3.2 | 3 | 8.12M |
| September 23, 2025 | 2.9 | 3.22 | 3.22 | 3.24 | 2.9 | 8.47M |
| September 22, 2025 | 2.95 | 2.88 | 2.88 | 3.15 | 2.75 | 15.29M |
| September 19, 2025 | 2.56 | 2.82 | 2.82 | 2.85 | 2.51 | 3.19M |
| September 18, 2025 | 2.43 | 2.52 | 2.52 | 2.57 | 2.23 | 2.03M |
| September 17, 2025 | 2.5 | 2.43 | 2.43 | 2.54 | 2.41 | 929,707 |
| September 16, 2025 | 2.48 | 2.52 | 2.52 | 2.69 | 2.44 | 2.81M |
| September 15, 2025 | 2.39 | 2.54 | 2.54 | 2.59 | 2.26 | 6.26M |
| September 12, 2025 | 2.38 | 2.39 | 2.39 | 2.46 | 2.3 | 7.12M |
| September 11, 2025 | 2.31 | 2.39 | 2.39 | 2.39 | 2.14 | 4.39M |
| September 10, 2025 | 2.3 | 2.32 | 2.32 | 2.33 | 1.72 | 6.67M |
| September 09, 2025 | 2.2 | 2.28 | 2.28 | 2.34 | 2.19 | 4.29M |
| September 08, 2025 | 2.23 | 2.19 | 2.19 | 2.25 | 2.15 | 5.9M |
| September 05, 2025 | 2.19 | 2.17 | 2.17 | 2.23 | 1.8 | 6.39M |
| September 04, 2025 | 2.13 | 2.15 | 2.15 | 2.23 | 2.12 | 4.54M |
| September 03, 2025 | 2.03 | 2.13 | 2.13 | 2.15 | 2.01 | 5.34M |
| September 02, 2025 | 1.99 | 1.95 | 1.95 | 2 | 1.86 | 3.09M |
| August 29, 2025 | 1.98 | 2.02 | 2.02 | 2.05 | 1.91 | 3.95M |
| August 28, 2025 | 1.96 | 1.98 | 1.98 | 2 | 1.9 | 4.42M |
| August 27, 2025 | 1.96 | 1.95 | 1.95 | 2 | 1.89 | 5.15M |
| August 26, 2025 | 1.8 | 1.89 | 1.89 | 1.9 | 1.76 | 4.53M |
| August 25, 2025 | 1.37 | 1.72 | 1.72 | 1.79 | 1.37 | 6.01M |
| August 22, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.33 | 1.66M |
| August 21, 2025 | 1.31 | 1.32 | 1.32 | 1.36 | 1.24 | 2.04M |
| August 20, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.16 | 411,944 |
| August 19, 2025 | 1.3 | 1.19 | 1.19 | 1.3 | 1.15 | 478,500 |
| August 18, 2025 | 1.42 | 1.28 | 1.28 | 1.42 | 1.23 | 932,083 |
| August 15, 2025 | 1.24 | 1.4 | 1.4 | 1.48 | 1.2 | 1.47M |
| August 14, 2025 | 1.33 | 1.26 | 1.26 | 1.33 | 1.23 | 1.51M |
| August 13, 2025 | 1.78 | 1.29 | 1.29 | 1.79 | 1.12 | 2.09M |
| August 12, 2025 | 1.83 | 1.78 | 1.78 | 1.83 | 1.71 | 36,603 |
| August 11, 2025 | 1.79 | 1.8 | 1.8 | 1.8 | 1.67 | 192,524 |
| August 08, 2025 | 2.29 | 1.76 | 1.76 | 2.32 | 1.75 | 274,200 |
| August 07, 2025 | 2.36 | 2.44 | 2.44 | 2.5 | 2.16 | 193,234 |
| August 06, 2025 | 1.92 | 2.33 | 2.33 | 2.46 | 1.81 | 263,408 |
| August 05, 2025 | 2.13 | 1.92 | 1.92 | 2.19 | 1.91 | 104,300 |
| August 04, 2025 | 2.7 | 2.1 | 2.1 | 2.7 | 1.73 | 504,407 |
| August 01, 2025 | 2.1 | 2.88 | 2.88 | 2.9 | 2.01 | 1.92M |
| July 31, 2025 | 1.59 | 2.12 | 2.12 | 2.25 | 1.55 | 5.81M |
| July 30, 2025 | 1.27 | 1.4 | 1.4 | 1.42 | 1.25 | 64,481 |
| July 29, 2025 | 1.34 | 1.25 | 1.25 | 1.34 | 1.24 | 16,620 |
| July 28, 2025 | 1.34 | 1.22 | 1.22 | 1.36 | 1.15 | 33,749 |
| July 25, 2025 | 1.4 | 1.34 | 1.34 | 1.41 | 1.3 | 27,247 |
| July 24, 2025 | 1.41 | 1.37 | 1.37 | 1.44 | 1.3 | 113,746 |
| July 23, 2025 | 1.45 | 1.4 | 1.4 | 1.46 | 1.38 | 14,200 |
| July 22, 2025 | 1.49 | 1.45 | 1.45 | 1.52 | 1.32 | 22,692 |
| July 21, 2025 | 1.6 | 1.56 | 1.56 | 1.6 | 1.43 | 39,900 |
| July 18, 2025 | 1.54 | 1.45 | 1.45 | 1.54 | 1.42 | 15,200 |
| July 17, 2025 | 1.41 | 1.46 | 1.46 | 1.54 | 1.32 | 49,374 |
| July 16, 2025 | 1.33 | 1.36 | 1.36 | 1.42 | 1.33 | 5,000 |
| July 15, 2025 | 1.48 | 1.36 | 1.36 | 1.48 | 1.28 | 16,329 |
| July 14, 2025 | 1.57 | 1.48 | 1.48 | 1.57 | 1.44 | 15,216 |
| July 11, 2025 | 1.49 | 1.47 | 1.47 | 1.75 | 1.43 | 901,383 |
| July 10, 2025 | 1.36 | 1.48 | 1.48 | 1.49 | 1.36 | 22,290 |
| July 09, 2025 | 1.47 | 1.4 | 1.4 | 1.47 | 1.35 | 12,395 |
| July 08, 2025 | 1.4 | 1.39 | 1.39 | 1.45 | 1.23 | 25,156 |
| July 07, 2025 | 1.25 | 1.4 | 1.4 | 1.4 | 1.24 | 98,248 |
| July 03, 2025 | 1.24 | 1.23 | 1.23 | 1.24 | 1.21 | 10,700 |