3.70
+0.02(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 3.53 | 3.85 | 3.85 | 3.88 | 3.53 | 206,941 |
| July 02, 2025 | 3.24 | 3.68 | 3.68 | 3.72 | 3.2 | 353,448 |
| July 01, 2025 | 3.05 | 3.27 | 3.27 | 3.27 | 3.02 | 145,984 |
| June 30, 2025 | 3.13 | 3.06 | 3.06 | 3.14 | 3.02 | 97,991 |
| June 27, 2025 | 3.03 | 3.07 | 3.07 | 3.26 | 3 | 262,200 |
| June 26, 2025 | 3.03 | 3.04 | 3.04 | 3.07 | 2.95 | 141,100 |
| June 25, 2025 | 2.94 | 2.96 | 2.96 | 3.02 | 2.86 | 115,747 |
| June 24, 2025 | 2.72 | 2.92 | 2.92 | 2.98 | 2.69 | 230,700 |
| June 23, 2025 | 2.9 | 2.64 | 2.64 | 2.95 | 2.6 | 318,827 |
| June 20, 2025 | 3 | 2.87 | 2.87 | 3.04 | 2.82 | 352,124 |
| June 18, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.98 | 65,146 |
| June 17, 2025 | 3.26 | 3 | 3 | 3.4 | 2.99 | 278,208 |
| June 16, 2025 | 3.15 | 3.35 | 3.35 | 3.35 | 3.05 | 175,900 |
| June 13, 2025 | 3 | 3.07 | 3.07 | 3.29 | 2.92 | 186,316 |
| June 12, 2025 | 3.19 | 3.07 | 3.07 | 3.24 | 3.05 | 121,400 |
| June 11, 2025 | 3.4 | 3.19 | 3.19 | 3.47 | 3.15 | 151,625 |
| June 10, 2025 | 3.17 | 3.43 | 3.43 | 3.45 | 3.11 | 269,500 |
| June 09, 2025 | 3.02 | 3.18 | 3.18 | 3.29 | 3.02 | 164,000 |
| June 06, 2025 | 2.98 | 3.02 | 3.02 | 3.09 | 2.97 | 76,300 |
| June 05, 2025 | 3.02 | 2.98 | 2.98 | 3.09 | 2.9 | 102,800 |
| June 04, 2025 | 3.15 | 3.02 | 3.02 | 3.15 | 2.97 | 60,248 |
| June 03, 2025 | 2.95 | 3.12 | 3.12 | 3.19 | 2.89 | 141,754 |
| June 02, 2025 | 3.07 | 2.93 | 2.93 | 3.07 | 2.89 | 85,242 |
| May 30, 2025 | 2.97 | 3.05 | 3.05 | 3.16 | 2.92 | 151,469 |
| May 29, 2025 | 2.98 | 2.96 | 2.96 | 3.03 | 2.89 | 101,664 |
| May 28, 2025 | 3 | 2.9 | 2.9 | 3.07 | 2.87 | 67,846 |
| May 27, 2025 | 3.02 | 2.99 | 2.99 | 3.07 | 2.8 | 194,900 |
| May 23, 2025 | 3.01 | 2.91 | 2.91 | 3.04 | 2.9 | 157,845 |
| May 22, 2025 | 2.96 | 2.98 | 2.98 | 3.11 | 2.9 | 482,500 |
| May 21, 2025 | 3.35 | 3.29 | 3.29 | 3.48 | 3.21 | 144,051 |
| May 20, 2025 | 3.71 | 3.43 | 3.43 | 3.9 | 3.29 | 147,185 |
| May 19, 2025 | 3.75 | 3.71 | 3.71 | 3.87 | 3.61 | 121,809 |
| May 16, 2025 | 3.86 | 3.75 | 3.75 | 4.08 | 3.72 | 120,749 |
| May 15, 2025 | 3.91 | 3.86 | 3.86 | 3.95 | 3.63 | 115,094 |
| May 14, 2025 | 4.22 | 3.92 | 3.92 | 4.39 | 3.86 | 358,888 |
| May 13, 2025 | 3.54 | 4.25 | 4.25 | 4.33 | 3.54 | 649,372 |
| May 12, 2025 | 3.51 | 3.55 | 3.55 | 3.74 | 3.16 | 414,704 |
| May 09, 2025 | 3.12 | 3.14 | 3.14 | 3.2 | 2.96 | 139,393 |
| May 08, 2025 | 2.86 | 3.08 | 3.08 | 3.1 | 2.86 | 104,750 |
| May 07, 2025 | 2.81 | 2.82 | 2.82 | 2.83 | 2.76 | 59,068 |
| May 06, 2025 | 2.8 | 2.79 | 2.79 | 2.9 | 2.74 | 61,376 |
| May 05, 2025 | 2.92 | 2.8 | 2.8 | 2.94 | 2.72 | 80,430 |
| May 02, 2025 | 3.05 | 2.87 | 2.87 | 3.17 | 2.85 | 191,200 |
| May 01, 2025 | 3.4 | 3.04 | 3.04 | 3.43 | 3.02 | 149,806 |
| April 30, 2025 | 3.26 | 3.37 | 3.37 | 3.39 | 3.03 | 142,300 |
| April 29, 2025 | 3.33 | 3.35 | 3.35 | 3.47 | 3.25 | 40,998 |
| April 28, 2025 | 3.52 | 3.31 | 3.31 | 3.64 | 3.21 | 105,334 |
| April 25, 2025 | 3.41 | 3.55 | 3.55 | 3.64 | 3.35 | 113,448 |
| April 24, 2025 | 3.4 | 3.48 | 3.48 | 3.73 | 3.26 | 272,809 |
| April 23, 2025 | 2.77 | 3.35 | 3.35 | 3.5 | 2.77 | 586,023 |
| April 22, 2025 | 2.61 | 2.73 | 2.73 | 2.73 | 2.6 | 248,252 |
| April 21, 2025 | 2.88 | 2.53 | 2.53 | 2.88 | 2.52 | 159,832 |
| April 17, 2025 | 2.8 | 2.86 | 2.86 | 2.92 | 2.75 | 87,832 |
| April 16, 2025 | 2.89 | 2.76 | 2.76 | 2.89 | 2.68 | 161,900 |
| April 15, 2025 | 3.03 | 2.8 | 2.8 | 3.13 | 2.77 | 133,330 |
| April 14, 2025 | 3.2 | 3.02 | 3.02 | 3.24 | 2.98 | 74,605 |
| April 11, 2025 | 3.27 | 3.1 | 3.1 | 3.35 | 2.95 | 185,924 |
| April 10, 2025 | 2.9 | 3.28 | 3.28 | 3.3 | 2.81 | 305,534 |
| April 09, 2025 | 2.7 | 2.97 | 2.97 | 3 | 2.6 | 212,666 |
| April 08, 2025 | 3.1 | 2.71 | 2.71 | 3.12 | 2.68 | 249,063 |