2.89
+0.01(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 2.93 | 2.89 | 2.89 | 2.96 | 2.86 | 87,500 |
July 02, 2025 | 2.81 | 2.88 | 2.88 | 2.91 | 2.79 | 116,079 |
July 01, 2025 | 2.64 | 2.77 | 2.77 | 2.94 | 2.6 | 277,400 |
June 30, 2025 | 2.82 | 2.68 | 2.68 | 2.9 | 2.65 | 446,312 |
June 27, 2025 | 2.98 | 2.78 | 2.78 | 3.08 | 2.68 | 3.19M |
June 26, 2025 | 3.1 | 2.98 | 2.98 | 3.29 | 2.95 | 204,211 |
June 25, 2025 | 3.22 | 3.09 | 3.09 | 3.26 | 3.08 | 200,000 |
June 24, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.06 | 194,614 |
June 23, 2025 | 3.01 | 3.1 | 3.1 | 3.17 | 2.95 | 202,407 |
June 20, 2025 | 3.06 | 3.01 | 3.01 | 3.13 | 3.01 | 250,716 |
June 18, 2025 | 3.35 | 2.99 | 2.99 | 3.44 | 2.91 | 669,031 |
June 17, 2025 | 3.36 | 3.36 | 3.36 | 3.48 | 3.21 | 334,900 |
June 16, 2025 | 3.14 | 3.38 | 3.38 | 3.4 | 3.06 | 200,900 |
June 13, 2025 | 3.11 | 3.09 | 3.09 | 3.22 | 3.05 | 154,220 |
June 12, 2025 | 3.18 | 3.16 | 3.16 | 3.22 | 3.1 | 113,400 |
June 11, 2025 | 3.4 | 3.17 | 3.17 | 3.4 | 3.14 | 251,542 |
June 10, 2025 | 3.33 | 3.34 | 3.34 | 3.51 | 3.3 | 231,929 |
June 09, 2025 | 3.36 | 3.34 | 3.34 | 3.44 | 3.24 | 189,400 |
June 06, 2025 | 3.1 | 3.31 | 3.31 | 3.35 | 3.06 | 290,000 |
June 05, 2025 | 3.27 | 3.05 | 3.05 | 3.31 | 3.05 | 248,300 |
June 04, 2025 | 3.26 | 3.26 | 3.26 | 3.49 | 3.24 | 425,000 |
June 03, 2025 | 3.14 | 3.24 | 3.24 | 3.26 | 3.04 | 303,800 |
June 02, 2025 | 2.9 | 3.16 | 3.16 | 3.19 | 2.81 | 314,871 |
May 30, 2025 | 2.8 | 2.85 | 2.85 | 2.88 | 2.76 | 104,364 |
May 29, 2025 | 3 | 2.83 | 2.83 | 3 | 2.8 | 212,630 |
May 28, 2025 | 2.87 | 2.95 | 2.95 | 3.02 | 2.87 | 203,131 |
May 27, 2025 | 2.75 | 2.82 | 2.82 | 2.91 | 2.72 | 174,835 |
May 23, 2025 | 2.67 | 2.72 | 2.72 | 2.75 | 2.61 | 111,841 |
May 22, 2025 | 2.72 | 2.73 | 2.73 | 2.8 | 2.7 | 78,511 |
May 21, 2025 | 2.91 | 2.74 | 2.75 | 2.91 | 2.71 | 123,280 |
May 20, 2025 | 2.9 | 2.95 | 2.95 | 3 | 2.8 | 88,942 |
May 19, 2025 | 2.86 | 2.92 | 2.92 | 2.94 | 2.77 | 105,517 |
May 16, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.79 | 133,137 |
May 15, 2025 | 2.81 | 2.89 | 2.89 | 2.92 | 2.66 | 154,820 |
May 14, 2025 | 2.95 | 2.82 | 2.82 | 2.95 | 2.81 | 228,715 |
May 13, 2025 | 2.72 | 2.94 | 2.94 | 3.01 | 2.65 | 263,163 |
May 12, 2025 | 2.77 | 2.65 | 2.65 | 2.78 | 2.6 | 176,227 |
May 09, 2025 | 2.8 | 2.65 | 2.65 | 2.92 | 2.65 | 174,957 |
May 08, 2025 | 2.46 | 2.87 | 2.87 | 2.99 | 2.46 | 463,100 |
May 07, 2025 | 2.43 | 2.46 | 2.46 | 2.54 | 2.37 | 229,040 |
May 06, 2025 | 2.55 | 2.42 | 2.42 | 2.64 | 2.41 | 262,396 |
May 05, 2025 | 2.66 | 2.56 | 2.56 | 2.88 | 2.52 | 324,700 |
May 02, 2025 | 2.77 | 2.74 | 2.74 | 2.84 | 2.71 | 247,598 |
May 01, 2025 | 3.12 | 2.75 | 2.75 | 3.12 | 2.75 | 404,520 |
April 30, 2025 | 2.62 | 2.97 | 2.97 | 3.03 | 2.58 | 796,800 |
April 29, 2025 | 2.64 | 2.53 | 2.53 | 2.69 | 2.43 | 413,222 |
April 28, 2025 | 2.74 | 2.61 | 2.61 | 2.88 | 2.59 | 272,118 |
April 25, 2025 | 2.62 | 2.78 | 2.78 | 2.85 | 2.55 | 292,300 |
April 24, 2025 | 2.81 | 2.58 | 2.58 | 2.81 | 2.52 | 300,930 |
April 23, 2025 | 2.91 | 2.85 | 2.85 | 3.09 | 2.77 | 646,100 |
April 22, 2025 | 3.13 | 2.86 | 2.86 | 3.24 | 2.53 | 14.16M |
April 21, 2025 | 2.75 | 2.84 | 2.84 | 3.03 | 2.75 | 56,400 |
April 17, 2025 | 2.86 | 2.85 | 2.85 | 2.95 | 2.77 | 41,109 |
April 16, 2025 | 2.75 | 2.86 | 2.89 | 2.91 | 2.75 | 40,914 |
April 15, 2025 | 2.8 | 2.82 | 2.82 | 3.23 | 2.77 | 33,156 |
April 14, 2025 | 3.06 | 2.8 | 2.8 | 3.26 | 2.8 | 41,647 |
April 11, 2025 | 2.57 | 2.98 | 2.98 | 2.99 | 2.57 | 73,402 |
April 10, 2025 | 2.85 | 2.6 | 2.6 | 3.02 | 2.59 | 40,212 |
April 09, 2025 | 2.78 | 2.93 | 2.93 | 3.2 | 2.54 | 107,400 |
April 08, 2025 | 2.96 | 2.79 | 2.79 | 3.13 | 2.7 | 87,831 |