3.03
-0.16(-5.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.25 | 3.03 | 3.03 | 3.26 | 2.94 | 4.43M |
| September 25, 2025 | 2.96 | 3.19 | 3.19 | 3.27 | 2.91 | 7.4M |
| September 24, 2025 | 3.16 | 3.07 | 3.07 | 3.2 | 2.81 | 5.06M |
| September 23, 2025 | 3.04 | 3.18 | 3.18 | 3.55 | 3.02 | 6.26M |
| September 22, 2025 | 3.07 | 3.04 | 3.04 | 3.15 | 2.82 | 3.95M |
| September 19, 2025 | 2.72 | 3.11 | 3.11 | 3.17 | 2.6 | 6.34M |
| September 18, 2025 | 2.4 | 2.68 | 2.68 | 2.84 | 2.37 | 6.57M |
| September 17, 2025 | 2.29 | 2.36 | 2.36 | 2.4 | 2.25 | 2.74M |
| September 16, 2025 | 2.25 | 2.26 | 2.26 | 2.27 | 2.11 | 1.96M |
| September 15, 2025 | 2.33 | 2.25 | 2.25 | 2.35 | 2.18 | 1.92M |
| September 12, 2025 | 2.04 | 2.29 | 2.29 | 2.29 | 2.01 | 2.51M |
| September 11, 2025 | 1.9 | 2.03 | 2.03 | 2.09 | 1.89 | 1.58M |
| September 10, 2025 | 1.78 | 1.91 | 1.91 | 1.93 | 1.78 | 1.79M |
| September 09, 2025 | 1.91 | 1.77 | 1.77 | 1.92 | 1.73 | 2.86M |
| September 08, 2025 | 2.04 | 1.93 | 1.93 | 2.04 | 1.9 | 1.59M |
| September 05, 2025 | 2.11 | 2.07 | 2.07 | 2.13 | 2.04 | 1.05M |
| September 04, 2025 | 2.13 | 2.07 | 2.07 | 2.13 | 2 | 1.77M |
| September 03, 2025 | 2.12 | 2.15 | 2.15 | 2.33 | 2.1 | 3.8M |
| September 02, 2025 | 2 | 2.1 | 2.1 | 2.12 | 1.91 | 2.56M |
| August 29, 2025 | 1.94 | 2.02 | 2.02 | 2.08 | 1.86 | 3.3M |
| August 28, 2025 | 1.64 | 1.9 | 1.9 | 1.92 | 1.64 | 4.58M |
| August 27, 2025 | 1.75 | 1.64 | 1.64 | 1.75 | 1.6 | 1.9M |
| August 26, 2025 | 1.62 | 1.7 | 1.7 | 1.75 | 1.6 | 1.28M |
| August 25, 2025 | 1.66 | 1.6 | 1.6 | 1.68 | 1.57 | 999,500 |
| August 22, 2025 | 1.61 | 1.64 | 1.64 | 1.71 | 1.61 | 1.66M |
| August 21, 2025 | 1.59 | 1.61 | 1.61 | 1.67 | 1.55 | 1.39M |
| August 20, 2025 | 1.4 | 1.62 | 1.62 | 1.62 | 1.4 | 1.68M |
| August 19, 2025 | 1.5 | 1.44 | 1.44 | 1.57 | 1.43 | 1.54M |
| August 18, 2025 | 1.49 | 1.51 | 1.51 | 1.57 | 1.47 | 1.15M |
| August 15, 2025 | 1.57 | 1.48 | 1.48 | 1.57 | 1.47 | 1.07M |
| August 14, 2025 | 1.42 | 1.57 | 1.57 | 1.6 | 1.4 | 1.78M |
| August 13, 2025 | 1.45 | 1.46 | 1.46 | 1.48 | 1.36 | 1.46M |
| August 12, 2025 | 1.38 | 1.43 | 1.43 | 1.48 | 1.34 | 2.2M |
| August 11, 2025 | 1.5 | 1.42 | 1.42 | 1.56 | 1.38 | 2.14M |
| August 08, 2025 | 1.32 | 1.45 | 1.45 | 1.55 | 1.2 | 4.02M |
| August 07, 2025 | 1.27 | 1.4 | 1.4 | 1.69 | 1.18 | 14.06M |
| August 06, 2025 | 1.18 | 1.17 | 1.17 | 1.27 | 1.13 | 1.5M |
| August 05, 2025 | 1.11 | 1.14 | 1.14 | 1.15 | 1.03 | 1.1M |
| August 04, 2025 | 1.07 | 1.07 | 1.07 | 1.11 | 1.04 | 712,700 |
| August 01, 2025 | 1.08 | 1.05 | 1.05 | 1.14 | 1.02 | 895,023 |
| July 31, 2025 | 1.09 | 1.15 | 1.15 | 1.16 | 1.09 | 592,200 |
| July 30, 2025 | 1.19 | 1.1 | 1.1 | 1.24 | 1.09 | 1.08M |
| July 29, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.12 | 1.79M |
| July 28, 2025 | 1.36 | 1.21 | 1.21 | 1.37 | 1.16 | 2.02M |
| July 25, 2025 | 1.37 | 1.32 | 1.32 | 1.45 | 1.23 | 2.76M |
| July 24, 2025 | 1.32 | 1.35 | 1.35 | 1.64 | 1.23 | 10.26M |
| July 23, 2025 | 1.1 | 1.19 | 1.19 | 1.19 | 1.07 | 2.57M |
| July 22, 2025 | 0.99 | 1.02 | 1.02 | 1.09 | 0.97 | 1.4M |
| July 21, 2025 | 0.82 | 0.94 | 0.94 | 0.98 | 0.8 | 1.65M |
| July 18, 2025 | 0.82 | 0.81 | 0.81 | 0.84 | 0.8 | 537,351 |
| July 17, 2025 | 0.79 | 0.81 | 0.81 | 0.85 | 0.79 | 909,115 |
| July 16, 2025 | 0.79 | 0.78 | 0.78 | 0.8 | 0.75 | 666,660 |
| July 15, 2025 | 0.85 | 0.77 | 0.77 | 0.87 | 0.77 | 808,100 |
| July 14, 2025 | 0.81 | 0.84 | 0.84 | 0.87 | 0.81 | 500,100 |
| July 11, 2025 | 0.86 | 0.84 | 0.84 | 0.88 | 0.83 | 222,978 |
| July 10, 2025 | 0.81 | 0.86 | 0.86 | 0.86 | 0.81 | 397,971 |
| July 09, 2025 | 0.86 | 0.84 | 0.84 | 0.87 | 0.83 | 418,932 |
| July 08, 2025 | 0.83 | 0.86 | 0.86 | 0.89 | 0.83 | 714,838 |
| July 07, 2025 | 0.87 | 0.85 | 0.85 | 0.89 | 0.83 | 744,224 |
| July 03, 2025 | 0.85 | 0.85 | 0.85 | 0.89 | 0.85 | 516,123 |