3.22
+0.002(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.23 | 3.21 | 3.21 | 3.24 | 3.21 | 177,200 |
| August 14, 2025 | 3.26 | 3.27 | 3.24 | 3.27 | 3.24 | 256,600 |
| August 13, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.22 | 236,100 |
| August 12, 2025 | 3.26 | 3.22 | 3.19 | 3.27 | 3.19 | 452,900 |
| August 11, 2025 | 3.24 | 3.24 | 3.21 | 3.26 | 3.24 | 177,311 |
| August 08, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.23 | 115,836 |
| August 07, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.2 | 83,400 |
| August 06, 2025 | 3.26 | 3.23 | 3.23 | 3.26 | 3.23 | 113,622 |
| August 05, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.23 | 149,500 |
| August 04, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.22 | 118,100 |
| August 01, 2025 | 3.22 | 3.23 | 3.23 | 3.24 | 3.2 | 142,800 |
| July 31, 2025 | 3.25 | 3.22 | 3.22 | 3.26 | 3.21 | 268,000 |
| July 30, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.22 | 153,900 |
| July 29, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.21 | 158,100 |
| July 28, 2025 | 3.25 | 3.2 | 3.2 | 3.26 | 3.2 | 238,000 |
| July 25, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.22 | 139,200 |
| July 24, 2025 | 3.23 | 3.24 | 3.24 | 3.24 | 3.23 | 100,186 |
| July 23, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.23 | 215,800 |
| July 22, 2025 | 3.21 | 3.23 | 3.23 | 3.25 | 3.2 | 246,442 |
| July 21, 2025 | 3.19 | 3.19 | 3.19 | 3.22 | 3.19 | 128,730 |
| July 18, 2025 | 3.2 | 3.19 | 3.19 | 3.21 | 3.19 | 161,604 |
| July 17, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.19 | 195,219 |
| July 16, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.2 | 128,310 |
| July 15, 2025 | 3.25 | 3.23 | 3.23 | 3.26 | 3.22 | 140,112 |
| July 14, 2025 | 3.25 | 3.27 | 3.24 | 3.27 | 3.25 | 210,400 |
| July 11, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.22 | 83,401 |
| July 10, 2025 | 3.25 | 3.25 | 3.22 | 3.26 | 3.23 | 165,500 |
| July 09, 2025 | 3.24 | 3.24 | 3.21 | 3.26 | 3.22 | 146,708 |
| July 08, 2025 | 3.24 | 3.23 | 3.2 | 3.27 | 3.22 | 116,500 |
| July 07, 2025 | 3.24 | 3.22 | 3.19 | 3.25 | 3.22 | 204,327 |
| July 03, 2025 | 3.25 | 3.26 | 3.23 | 3.27 | 3.23 | 164,300 |
| July 02, 2025 | 3.24 | 3.24 | 3.21 | 3.25 | 3.23 | 197,110 |
| July 01, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.2 | 254,025 |
| June 30, 2025 | 3.24 | 3.22 | 3.19 | 3.24 | 3.19 | 249,900 |
| June 27, 2025 | 3.2 | 3.22 | 3.19 | 3.23 | 3.2 | 168,100 |
| June 26, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.17 | 242,100 |
| June 25, 2025 | 3.26 | 3.21 | 3.21 | 3.26 | 3.2 | 266,500 |
| June 24, 2025 | 3.24 | 3.27 | 3.27 | 3.27 | 3.21 | 298,234 |
| June 23, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 89,500 |
| June 20, 2025 | 3.17 | 3.2 | 3.2 | 3.21 | 3.17 | 116,700 |
| June 18, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.15 | 165,534 |
| June 17, 2025 | 3.18 | 3.17 | 3.17 | 3.19 | 3.16 | 117,224 |
| June 16, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.15 | 258,841 |
| June 13, 2025 | 3.23 | 3.22 | 3.19 | 3.24 | 3.21 | 160,300 |
| June 12, 2025 | 3.24 | 3.24 | 3.21 | 3.24 | 3.23 | 83,804 |
| June 11, 2025 | 3.23 | 3.22 | 3.19 | 3.26 | 3.22 | 209,700 |
| June 10, 2025 | 3.25 | 3.22 | 3.19 | 3.25 | 3.21 | 117,341 |
| June 09, 2025 | 3.22 | 3.23 | 3.2 | 3.23 | 3.2 | 224,200 |
| June 06, 2025 | 3.21 | 3.21 | 3.18 | 3.22 | 3.19 | 167,000 |
| June 05, 2025 | 3.22 | 3.2 | 3.17 | 3.23 | 3.18 | 267,400 |
| June 04, 2025 | 3.23 | 3.22 | 3.19 | 3.24 | 3.2 | 121,932 |
| June 03, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.19 | 284,443 |
| June 02, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.17 | 211,650 |
| May 30, 2025 | 3.23 | 3.24 | 3.24 | 3.24 | 3.19 | 160,920 |
| May 29, 2025 | 3.21 | 3.23 | 3.23 | 3.23 | 3.2 | 157,100 |
| May 28, 2025 | 3.2 | 3.18 | 3.18 | 3.22 | 3.17 | 96,605 |
| May 27, 2025 | 3.16 | 3.17 | 3.17 | 3.22 | 3.16 | 147,105 |
| May 23, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.13 | 113,609 |
| May 22, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.13 | 156,780 |
| May 21, 2025 | 3.26 | 3.2 | 3.2 | 3.26 | 3.16 | 332,100 |