2.88
-0.05(-1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.95 | 2.88 | 2.88 | 2.98 | 2.88 | 195,142 |
| August 15, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.9 | 286,333 |
| August 14, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.94 | 252,365 |
| August 13, 2025 | 2.97 | 2.97 | 2.97 | 3.12 | 2.94 | 805,618 |
| August 12, 2025 | 2.7 | 2.93 | 2.93 | 2.98 | 2.68 | 805,527 |
| August 11, 2025 | 2.72 | 2.68 | 2.68 | 2.92 | 2.67 | 666,875 |
| August 08, 2025 | 2.75 | 2.7 | 2.7 | 2.85 | 2.69 | 385,303 |
| August 07, 2025 | 2.83 | 2.72 | 2.72 | 2.84 | 2.69 | 393,529 |
| August 06, 2025 | 2.88 | 2.75 | 2.75 | 2.9 | 2.71 | 404,500 |
| August 05, 2025 | 2.83 | 2.83 | 2.83 | 2.92 | 2.79 | 268,275 |
| August 04, 2025 | 3.05 | 2.84 | 2.84 | 3.09 | 2.81 | 628,500 |
| August 01, 2025 | 3.15 | 2.96 | 2.96 | 3.28 | 2.95 | 1.29M |
| July 31, 2025 | 4.25 | 4.1 | 4.1 | 4.27 | 4.1 | 292,038 |
| July 30, 2025 | 4.19 | 4.26 | 4.26 | 4.28 | 4.17 | 187,613 |
| July 29, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.13 | 78,622 |
| July 28, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4.1 | 107,570 |
| July 25, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.04 | 133,338 |
| July 24, 2025 | 4.29 | 4.11 | 4.11 | 4.32 | 4.09 | 140,858 |
| July 23, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.18 | 161,506 |
| July 22, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 152,455 |
| July 21, 2025 | 4.39 | 4.4 | 4.4 | 4.5 | 4.34 | 259,795 |
| July 18, 2025 | 4.2 | 4.32 | 4.32 | 4.46 | 4.2 | 408,921 |
| July 17, 2025 | 3.95 | 4.15 | 4.15 | 4.15 | 3.91 | 395,221 |
| July 16, 2025 | 3.91 | 3.95 | 3.95 | 3.95 | 3.81 | 102,029 |
| July 15, 2025 | 3.89 | 3.89 | 3.89 | 3.95 | 3.89 | 103,900 |
| July 14, 2025 | 4 | 3.82 | 3.82 | 4.01 | 3.82 | 177,338 |
| July 11, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4 | 46,506 |
| July 10, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.03 | 99,116 |
| July 09, 2025 | 4.06 | 4.1 | 4.1 | 4.1 | 4.01 | 99,138 |
| July 08, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 137,900 |
| July 07, 2025 | 4.07 | 3.92 | 3.92 | 4.09 | 3.89 | 207,200 |
| July 03, 2025 | 4.02 | 4.11 | 4.11 | 4.11 | 4.01 | 47,843 |
| July 02, 2025 | 4.08 | 4.03 | 4.03 | 4.12 | 4.01 | 66,127 |
| July 01, 2025 | 3.97 | 4.07 | 4.07 | 4.13 | 3.97 | 135,146 |
| June 30, 2025 | 4.11 | 3.98 | 3.98 | 4.13 | 3.98 | 69,300 |
| June 27, 2025 | 4.03 | 4.05 | 4.05 | 4.05 | 3.96 | 96,831 |
| June 26, 2025 | 4.11 | 4.03 | 4.03 | 4.16 | 4.01 | 87,120 |
| June 25, 2025 | 3.95 | 4.08 | 4.08 | 4.11 | 3.92 | 189,751 |
| June 24, 2025 | 3.83 | 3.91 | 3.91 | 3.95 | 3.8 | 116,515 |
| June 23, 2025 | 3.78 | 3.8 | 3.8 | 3.88 | 3.74 | 92,313 |
| June 20, 2025 | 3.84 | 3.79 | 3.79 | 3.89 | 3.74 | 353,131 |
| June 18, 2025 | 3.88 | 3.85 | 3.85 | 3.92 | 3.83 | 151,400 |
| June 17, 2025 | 3.87 | 3.85 | 3.85 | 3.93 | 3.84 | 105,100 |
| June 16, 2025 | 3.86 | 3.93 | 3.93 | 3.94 | 3.82 | 170,824 |
| June 13, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.8 | 138,915 |
| June 12, 2025 | 3.88 | 3.94 | 3.94 | 4.02 | 3.83 | 179,330 |
| June 11, 2025 | 3.8 | 3.93 | 3.93 | 3.95 | 3.77 | 269,420 |
| June 10, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.76 | 165,425 |
| June 09, 2025 | 3.75 | 3.82 | 3.82 | 3.9 | 3.71 | 285,193 |
| June 06, 2025 | 3.75 | 3.7 | 3.7 | 3.8 | 3.67 | 127,028 |
| June 05, 2025 | 3.84 | 3.72 | 3.72 | 3.85 | 3.68 | 166,262 |
| June 04, 2025 | 3.83 | 3.81 | 3.81 | 3.88 | 3.77 | 122,322 |
| June 03, 2025 | 3.68 | 3.8 | 3.8 | 3.83 | 3.68 | 183,941 |
| June 02, 2025 | 3.59 | 3.68 | 3.68 | 3.72 | 3.59 | 192,928 |
| May 30, 2025 | 3.61 | 3.61 | 3.61 | 3.68 | 3.52 | 181,900 |
| May 29, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.6 | 125,117 |
| May 28, 2025 | 3.67 | 3.63 | 3.63 | 3.68 | 3.6 | 138,303 |
| May 27, 2025 | 3.72 | 3.68 | 3.68 | 3.76 | 3.65 | 145,600 |
| May 23, 2025 | 3.82 | 3.68 | 3.68 | 3.86 | 3.64 | 211,990 |
| May 22, 2025 | 3.88 | 3.91 | 3.91 | 3.98 | 3.83 | 163,407 |