3.18
-0.01(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.26 | 3.19 | 3.19 | 3.29 | 3.17 | 564,210 |
| July 29, 2025 | 3.38 | 3.27 | 3.27 | 3.43 | 3.23 | 284,942 |
| July 28, 2025 | 3.38 | 3.35 | 3.35 | 3.43 | 3.33 | 483,014 |
| July 25, 2025 | 3.34 | 3.36 | 3.36 | 3.39 | 3.3 | 271,013 |
| July 24, 2025 | 3.28 | 3.32 | 3.32 | 3.34 | 3.25 | 387,400 |
| July 23, 2025 | 3.49 | 3.3 | 3.3 | 3.51 | 3.3 | 410,334 |
| July 22, 2025 | 3.29 | 3.45 | 3.45 | 3.47 | 3.28 | 702,247 |
| July 21, 2025 | 3.26 | 3.25 | 3.25 | 3.33 | 3.23 | 538,948 |
| July 18, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.11 | 1.39M |
| July 17, 2025 | 3.18 | 3.28 | 3.28 | 3.31 | 3.13 | 702,800 |
| July 16, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.06 | 558,200 |
| July 15, 2025 | 3.11 | 3.11 | 3.11 | 3.16 | 3.05 | 1.08M |
| July 14, 2025 | 3.09 | 3.07 | 3.07 | 3.82 | 3.01 | 3.01M |
| July 11, 2025 | 3.06 | 3.1 | 3.1 | 3.16 | 3.04 | 682,051 |
| July 10, 2025 | 3 | 3.05 | 3.05 | 3.12 | 3 | 723,993 |
| July 09, 2025 | 3.06 | 3.03 | 3.03 | 3.13 | 3.01 | 482,308 |
| July 08, 2025 | 3.05 | 3.04 | 3.04 | 3.1 | 3.02 | 637,914 |
| July 07, 2025 | 3.09 | 3.05 | 3.05 | 3.14 | 3.05 | 559,151 |
| July 03, 2025 | 3.06 | 3.08 | 3.08 | 3.16 | 3.06 | 304,101 |
| July 02, 2025 | 3.04 | 3.06 | 3.06 | 3.11 | 3 | 460,812 |
| July 01, 2025 | 2.96 | 3.01 | 3.01 | 3.11 | 2.92 | 701,600 |
| June 30, 2025 | 3.02 | 3 | 3 | 3.05 | 2.98 | 503,166 |
| June 27, 2025 | 3.02 | 3.01 | 3.01 | 3.08 | 2.98 | 914,546 |
| June 26, 2025 | 2.89 | 3.02 | 3.02 | 3.03 | 2.85 | 798,102 |
| June 25, 2025 | 2.98 | 2.87 | 2.87 | 3.03 | 2.87 | 1.6M |
| June 24, 2025 | 3.07 | 3 | 3 | 3.09 | 2.93 | 685,116 |
| June 23, 2025 | 3 | 3.03 | 3.03 | 3.06 | 2.98 | 460,000 |
| June 20, 2025 | 2.92 | 3 | 3 | 3.02 | 2.88 | 848,402 |
| June 18, 2025 | 2.79 | 2.88 | 2.88 | 2.91 | 2.78 | 847,919 |
| June 17, 2025 | 2.85 | 2.81 | 2.81 | 3 | 2.81 | 1.24M |
| June 16, 2025 | 2.96 | 2.88 | 2.88 | 3.03 | 2.87 | 1.17M |
| June 13, 2025 | 2.87 | 2.95 | 2.95 | 3.01 | 2.84 | 840,700 |
| June 12, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.87 | 771,220 |
| June 11, 2025 | 3 | 2.92 | 2.92 | 3.06 | 2.89 | 511,803 |
| June 10, 2025 | 2.88 | 2.99 | 2.99 | 3.02 | 2.86 | 854,612 |
| June 09, 2025 | 2.91 | 2.86 | 2.86 | 2.94 | 2.85 | 396,600 |
| June 06, 2025 | 2.88 | 2.89 | 2.89 | 2.96 | 2.85 | 968,536 |
| June 05, 2025 | 2.9 | 2.81 | 2.81 | 2.9 | 2.8 | 707,500 |
| June 04, 2025 | 2.96 | 2.9 | 2.9 | 3.02 | 2.9 | 572,700 |
| June 03, 2025 | 2.85 | 2.96 | 2.96 | 2.97 | 2.84 | 660,715 |
| June 02, 2025 | 2.85 | 2.85 | 2.85 | 2.9 | 2.8 | 930,600 |
| May 30, 2025 | 2.83 | 2.88 | 2.88 | 3.01 | 2.8 | 1.1M |
| May 29, 2025 | 2.77 | 2.84 | 2.84 | 2.86 | 2.71 | 561,500 |
| May 28, 2025 | 2.76 | 2.77 | 2.77 | 2.82 | 2.72 | 700,400 |
| May 27, 2025 | 2.57 | 2.77 | 2.77 | 2.79 | 2.54 | 1.46M |
| May 23, 2025 | 2.49 | 2.52 | 2.52 | 2.57 | 2.47 | 700,344 |
| May 22, 2025 | 2.55 | 2.57 | 2.57 | 2.64 | 2.5 | 632,707 |
| May 21, 2025 | 2.78 | 2.55 | 2.55 | 2.79 | 2.51 | 733,760 |
| May 20, 2025 | 2.63 | 2.8 | 2.8 | 2.82 | 2.62 | 848,911 |
| May 19, 2025 | 2.42 | 2.63 | 2.63 | 2.66 | 2.4 | 1.52M |
| May 16, 2025 | 2.46 | 2.43 | 2.43 | 2.51 | 2.41 | 677,500 |
| May 15, 2025 | 2.47 | 2.46 | 2.46 | 2.48 | 2.36 | 787,242 |
| May 14, 2025 | 2.7 | 2.49 | 2.49 | 2.73 | 2.48 | 828,600 |
| May 13, 2025 | 2.68 | 2.65 | 2.65 | 2.72 | 2.64 | 457,200 |
| May 12, 2025 | 2.55 | 2.67 | 2.67 | 2.76 | 2.55 | 721,055 |
| May 09, 2025 | 2.57 | 2.51 | 2.51 | 2.61 | 2.5 | 675,346 |
| May 08, 2025 | 2.69 | 2.6 | 2.6 | 2.73 | 2.42 | 1.06M |
| May 07, 2025 | 2.81 | 2.79 | 2.79 | 2.82 | 2.76 | 538,531 |
| May 06, 2025 | 2.84 | 2.8 | 2.8 | 2.86 | 2.78 | 316,474 |
| May 05, 2025 | 2.94 | 2.85 | 2.85 | 2.95 | 2.83 | 432,100 |
