3.08
+0.03(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.09 | 3.05 | 3.05 | 3.11 | 2.89 | 35,222 |
| September 11, 2025 | 2.91 | 3.07 | 3.07 | 3.1 | 2.91 | 25,937 |
| September 10, 2025 | 3.13 | 2.88 | 2.88 | 3.13 | 2.75 | 74,166 |
| September 09, 2025 | 2.97 | 3.07 | 3.07 | 3.24 | 2.97 | 57,300 |
| September 08, 2025 | 2.89 | 3 | 3 | 3.01 | 2.89 | 19,517 |
| September 05, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.84 | 26,075 |
| September 04, 2025 | 3.18 | 2.84 | 2.84 | 3.24 | 2.75 | 105,218 |
| September 03, 2025 | 3.37 | 3.16 | 3.16 | 3.44 | 3.15 | 75,130 |
| September 02, 2025 | 3.4 | 3.35 | 3.35 | 3.57 | 3.23 | 32,754 |
| August 29, 2025 | 3.56 | 3.37 | 3.37 | 3.56 | 3.37 | 11,171 |
| August 28, 2025 | 3.43 | 3.51 | 3.51 | 3.58 | 3.37 | 15,834 |
| August 27, 2025 | 3.34 | 3.5 | 3.5 | 3.5 | 3.25 | 19,800 |
| August 26, 2025 | 3.42 | 3.34 | 3.34 | 3.6 | 3.34 | 28,132 |
| August 25, 2025 | 3.52 | 3.47 | 3.47 | 3.55 | 3.32 | 28,300 |
| August 22, 2025 | 3.3 | 3.52 | 3.52 | 3.56 | 3.28 | 72,900 |
| August 21, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.2 | 15,733 |
| August 20, 2025 | 3.35 | 3.3 | 3.3 | 3.5 | 3.19 | 26,242 |
| August 19, 2025 | 3.35 | 3.35 | 3.35 | 3.59 | 3.2 | 63,909 |
| August 18, 2025 | 3.13 | 3.29 | 3.29 | 3.34 | 3.13 | 37,100 |
| August 15, 2025 | 3.8 | 3.2 | 3.2 | 3.8 | 3.07 | 254,208 |
| August 14, 2025 | 3.84 | 4.09 | 4.09 | 4.26 | 3.7 | 841,864 |
| August 13, 2025 | 3.93 | 3.81 | 3.81 | 3.94 | 3.67 | 63,000 |
| August 12, 2025 | 3.97 | 3.9 | 3.9 | 4 | 3.63 | 69,361 |
| August 11, 2025 | 4.01 | 3.75 | 3.75 | 4.36 | 3.63 | 63,088 |
| August 08, 2025 | 4.06 | 4.13 | 4.13 | 4.15 | 4.02 | 14,437 |
| August 07, 2025 | 4.31 | 4.12 | 4.12 | 4.31 | 3.98 | 62,200 |
| August 06, 2025 | 4.16 | 4.13 | 4.13 | 4.43 | 4.02 | 40,824 |
| August 05, 2025 | 4.22 | 4.17 | 4.17 | 4.26 | 4.07 | 33,602 |
| August 04, 2025 | 4.05 | 4.16 | 4.16 | 4.45 | 4.05 | 39,300 |
| August 01, 2025 | 4.2 | 4.15 | 4.15 | 4.39 | 4.07 | 33,171 |
| July 31, 2025 | 4.2 | 4.3 | 4.3 | 4.51 | 4.07 | 45,492 |
| July 30, 2025 | 4.75 | 4.2 | 4.2 | 5.27 | 4.15 | 207,400 |
| July 29, 2025 | 5.05 | 4.76 | 4.76 | 5.05 | 4.61 | 48,637 |
| July 28, 2025 | 5.19 | 5.05 | 5.05 | 5.36 | 4.96 | 45,085 |
| July 25, 2025 | 4.9 | 5.12 | 5.12 | 5.14 | 4.88 | 100,918 |
| July 24, 2025 | 5.3 | 4.82 | 4.82 | 5.3 | 4.64 | 56,010 |
| July 23, 2025 | 5.6 | 5.1 | 5.1 | 5.74 | 5.1 | 66,852 |
| July 22, 2025 | 5.8 | 5.56 | 5.56 | 5.82 | 5.14 | 63,832 |
| July 21, 2025 | 5.02 | 5.8 | 5.8 | 5.97 | 4.87 | 277,320 |
| July 18, 2025 | 4.93 | 4.59 | 4.59 | 5.03 | 4.12 | 124,390 |
| July 17, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5.03 | 71,806 |
| July 16, 2025 | 5.01 | 5.14 | 5.14 | 5.21 | 4.93 | 64,800 |
| July 15, 2025 | 5.33 | 5.23 | 5.23 | 5.41 | 4.91 | 208,808 |
| July 14, 2025 | 6.1 | 5.5 | 5.5 | 6.25 | 5.25 | 1.5M |
| July 11, 2025 | 6.45 | 5.82 | 5.82 | 6.51 | 5.68 | 91,697 |
| July 10, 2025 | 5.83 | 6.63 | 6.63 | 6.81 | 5.62 | 210,097 |
| July 09, 2025 | 5.87 | 5.84 | 5.84 | 6.05 | 5.32 | 121,109 |
| July 08, 2025 | 5.05 | 5.85 | 5.85 | 6 | 4.91 | 268,400 |
| July 07, 2025 | 5.11 | 4.9 | 4.9 | 5.12 | 4.71 | 81,077 |
| July 03, 2025 | 5.08 | 5.06 | 5.06 | 5.47 | 5 | 66,800 |
| July 02, 2025 | 5.09 | 5.16 | 5.16 | 5.47 | 5 | 101,863 |
| July 01, 2025 | 4.65 | 5.24 | 5.24 | 5.53 | 4.65 | 399,391 |
| June 30, 2025 | 4.39 | 4.64 | 4.64 | 4.76 | 4.26 | 166,700 |
| June 27, 2025 | 4.73 | 4.52 | 4.52 | 4.78 | 4.4 | 57,597 |
| June 26, 2025 | 4.4 | 4.68 | 4.68 | 4.82 | 4.15 | 164,252 |
| June 25, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.15 | 89,428 |
| June 24, 2025 | 4.18 | 4.19 | 4.19 | 4.35 | 4.05 | 86,033 |
| June 23, 2025 | 4.31 | 4.37 | 4.37 | 4.79 | 3.91 | 254,217 |
| June 20, 2025 | 4.33 | 4.32 | 4.32 | 4.4 | 4.08 | 103,706 |
| June 18, 2025 | 4.62 | 4.32 | 4.32 | 5 | 4.25 | 344,935 |