3.05
+0.05(+1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.05 | 3 | 3 | 3.1 | 2.99 | 494,827 |
| August 14, 2025 | 3.03 | 3.05 | 3.05 | 3.1 | 2.95 | 872,036 |
| August 13, 2025 | 2.88 | 3.05 | 3.05 | 3.12 | 2.8 | 1.37M |
| August 12, 2025 | 2.65 | 2.88 | 2.88 | 2.92 | 2.59 | 1.06M |
| August 11, 2025 | 2.89 | 2.65 | 2.65 | 2.9 | 2.65 | 2.28M |
| August 08, 2025 | 3.01 | 2.95 | 2.95 | 3.09 | 2.93 | 1.06M |
| August 07, 2025 | 3.2 | 3.02 | 3.02 | 3.25 | 2.96 | 1.13M |
| August 06, 2025 | 3.23 | 3.17 | 3.17 | 3.27 | 3.08 | 984,600 |
| August 05, 2025 | 3.3 | 3.24 | 3.24 | 3.36 | 3.18 | 1.15M |
| August 04, 2025 | 3.06 | 3.33 | 3.33 | 3.39 | 3.04 | 1.73M |
| August 01, 2025 | 3.45 | 3.02 | 3.02 | 3.5 | 2.83 | 3.57M |
| July 31, 2025 | 4.03 | 3.71 | 3.71 | 4.13 | 3.69 | 2.05M |
| July 30, 2025 | 4.3 | 4.02 | 4.02 | 4.31 | 4.01 | 1.05M |
| July 29, 2025 | 4.41 | 4.26 | 4.26 | 4.41 | 4.13 | 1.43M |
| July 28, 2025 | 3.93 | 4.36 | 4.36 | 4.47 | 3.86 | 2.93M |
| July 25, 2025 | 3.92 | 3.96 | 3.96 | 4.06 | 3.76 | 956,489 |
| July 24, 2025 | 3.77 | 3.81 | 3.81 | 3.94 | 3.6 | 1.81M |
| July 23, 2025 | 3.44 | 3.49 | 3.49 | 3.53 | 3.37 | 644,328 |
| July 22, 2025 | 3.27 | 3.41 | 3.41 | 3.47 | 3.18 | 2.8M |
| July 21, 2025 | 3.41 | 3.24 | 3.24 | 3.48 | 3.22 | 908,500 |
| July 18, 2025 | 3.55 | 3.41 | 3.41 | 3.59 | 3.4 | 317,600 |
| July 17, 2025 | 3.67 | 3.52 | 3.52 | 3.71 | 3.49 | 525,146 |
| July 16, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.62 | 285,400 |
| July 15, 2025 | 3.82 | 3.67 | 3.67 | 3.9 | 3.67 | 530,800 |
| July 14, 2025 | 3.87 | 3.82 | 3.82 | 3.94 | 3.77 | 346,331 |
| July 11, 2025 | 3.97 | 3.89 | 3.89 | 4 | 3.83 | 399,400 |
| July 10, 2025 | 3.85 | 4 | 4 | 4.04 | 3.79 | 1.03M |
| July 09, 2025 | 3.65 | 3.68 | 3.68 | 3.75 | 3.52 | 736,062 |
| July 08, 2025 | 3.59 | 3.62 | 3.62 | 3.71 | 3.58 | 380,200 |
| July 07, 2025 | 3.75 | 3.59 | 3.59 | 3.75 | 3.49 | 468,000 |
| July 03, 2025 | 3.76 | 3.72 | 3.72 | 3.77 | 3.68 | 237,033 |
| July 02, 2025 | 3.64 | 3.73 | 3.73 | 3.76 | 3.62 | 369,546 |
| July 01, 2025 | 3.49 | 3.64 | 3.64 | 3.69 | 3.45 | 456,227 |
| June 30, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.42 | 312,530 |
| June 27, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.43 | 460,000 |
| June 26, 2025 | 3.41 | 3.48 | 3.48 | 3.51 | 3.39 | 468,300 |
| June 25, 2025 | 3.5 | 3.49 | 3.42 | 3.56 | 3.45 | 485,829 |
| June 24, 2025 | 3.5 | 3.47 | 3.4 | 3.6 | 3.46 | 376,367 |
| June 23, 2025 | 3.45 | 3.5 | 3.42 | 3.54 | 3.43 | 316,242 |
| June 20, 2025 | 3.45 | 3.45 | 3.45 | 3.51 | 3.42 | 677,051 |
| June 18, 2025 | 3.51 | 3.43 | 3.43 | 3.6 | 3.41 | 347,060 |
| June 17, 2025 | 3.58 | 3.53 | 3.53 | 3.64 | 3.53 | 417,244 |
| June 16, 2025 | 3.71 | 3.61 | 3.61 | 3.84 | 3.59 | 414,346 |
| June 13, 2025 | 3.64 | 3.62 | 3.62 | 3.67 | 3.55 | 248,102 |
| June 12, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.64 | 226,659 |
| June 11, 2025 | 3.76 | 3.74 | 3.74 | 3.82 | 3.72 | 274,700 |
| June 10, 2025 | 3.79 | 3.73 | 3.73 | 3.87 | 3.7 | 433,527 |
| June 09, 2025 | 3.67 | 3.79 | 3.79 | 3.83 | 3.67 | 556,046 |
| June 06, 2025 | 3.73 | 3.65 | 3.65 | 3.8 | 3.6 | 412,206 |
| June 05, 2025 | 3.65 | 3.65 | 3.65 | 3.71 | 3.56 | 463,700 |
| June 04, 2025 | 3.65 | 3.65 | 3.65 | 3.73 | 3.63 | 217,600 |
| June 03, 2025 | 3.61 | 3.66 | 3.66 | 3.74 | 3.57 | 238,800 |
| June 02, 2025 | 3.61 | 3.62 | 3.62 | 3.65 | 3.54 | 262,000 |
| May 30, 2025 | 3.62 | 3.58 | 3.58 | 3.68 | 3.5 | 374,272 |
| May 29, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.48 | 419,757 |
| May 28, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.47 | 514,348 |
| May 27, 2025 | 3.62 | 3.56 | 3.56 | 3.63 | 3.5 | 474,647 |
| May 23, 2025 | 3.62 | 3.57 | 3.57 | 3.68 | 3.56 | 516,439 |
| May 22, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.69 | 462,800 |
| May 21, 2025 | 4.02 | 3.78 | 3.78 | 4.06 | 3.77 | 552,219 |