2.88
-0.04(-1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3 | 2.92 | 2.92 | 3.04 | 2.91 | 819,145 |
| August 14, 2025 | 3.01 | 2.98 | 2.98 | 3.07 | 2.81 | 1.08M |
| August 13, 2025 | 3.19 | 3.07 | 3.07 | 3.28 | 3.02 | 1.37M |
| August 12, 2025 | 2.58 | 3.16 | 3.16 | 3.37 | 2.58 | 2.2M |
| August 11, 2025 | 2.58 | 2.58 | 2.58 | 2.75 | 2.49 | 1.09M |
| August 08, 2025 | 2.7 | 2.52 | 2.52 | 2.75 | 2.45 | 1.82M |
| August 07, 2025 | 3.2 | 2.81 | 2.81 | 3.2 | 2.8 | 903,500 |
| August 06, 2025 | 2.98 | 3.14 | 3.14 | 3.15 | 2.96 | 448,604 |
| August 05, 2025 | 2.98 | 3 | 3 | 3.03 | 2.8 | 717,500 |
| August 04, 2025 | 2.97 | 2.98 | 2.98 | 3.02 | 2.9 | 315,645 |
| August 01, 2025 | 2.92 | 2.9 | 2.9 | 2.98 | 2.79 | 518,969 |
| July 31, 2025 | 3 | 2.99 | 2.99 | 3.09 | 2.93 | 540,209 |
| July 30, 2025 | 3.07 | 3.05 | 3.05 | 3.25 | 3.03 | 366,100 |
| July 29, 2025 | 3.36 | 3.08 | 3.08 | 3.36 | 3.07 | 586,000 |
| July 28, 2025 | 3.33 | 3.37 | 3.37 | 3.4 | 3.23 | 520,440 |
| July 25, 2025 | 3.37 | 3.33 | 3.33 | 3.4 | 3.09 | 547,900 |
| July 24, 2025 | 3.33 | 3.36 | 3.36 | 3.4 | 3.25 | 680,876 |
| July 23, 2025 | 3.26 | 3.35 | 3.35 | 3.41 | 3.18 | 407,037 |
| July 22, 2025 | 3.24 | 3.25 | 3.25 | 3.32 | 3.15 | 673,163 |
| July 21, 2025 | 3.27 | 3.26 | 3.26 | 3.32 | 3.11 | 733,626 |
| July 18, 2025 | 3.21 | 3.27 | 3.27 | 3.28 | 3.05 | 753,109 |
| July 17, 2025 | 3.45 | 3.24 | 3.24 | 3.52 | 3.23 | 576,708 |
| July 16, 2025 | 3.55 | 3.47 | 3.47 | 3.65 | 3.44 | 694,430 |
| July 15, 2025 | 3.78 | 3.55 | 3.55 | 3.84 | 3.53 | 759,846 |
| July 14, 2025 | 3.66 | 3.75 | 3.75 | 3.79 | 3.61 | 602,442 |
| July 11, 2025 | 4.07 | 3.76 | 3.76 | 4.08 | 3.68 | 1.17M |
| July 10, 2025 | 3.97 | 4.15 | 4.15 | 4.17 | 3.8 | 1.25M |
| July 09, 2025 | 3.61 | 3.97 | 3.97 | 4.11 | 3.61 | 1.71M |
| July 08, 2025 | 3.47 | 3.61 | 3.61 | 3.71 | 3.42 | 989,210 |
| July 07, 2025 | 3.25 | 3.42 | 3.42 | 3.59 | 3.23 | 1.48M |
| July 03, 2025 | 3.15 | 3.32 | 3.32 | 3.37 | 3.1 | 461,924 |
| July 02, 2025 | 3.04 | 3.16 | 3.16 | 3.19 | 2.97 | 842,206 |
| July 01, 2025 | 2.88 | 3.05 | 3.05 | 3.07 | 2.87 | 672,500 |
| June 30, 2025 | 2.83 | 2.94 | 2.94 | 2.96 | 2.76 | 850,014 |
| June 27, 2025 | 2.87 | 2.79 | 2.79 | 2.87 | 2.7 | 889,900 |
| June 26, 2025 | 2.99 | 2.85 | 2.85 | 3.01 | 2.84 | 589,700 |
| June 25, 2025 | 3.05 | 2.98 | 2.98 | 3.08 | 2.93 | 525,807 |
| June 24, 2025 | 3.12 | 3.06 | 3.06 | 3.17 | 3.02 | 504,925 |
| June 23, 2025 | 3.14 | 3.07 | 3.07 | 3.14 | 2.95 | 810,800 |
| June 20, 2025 | 3 | 3.12 | 3.12 | 3.22 | 2.94 | 2.28M |
| June 18, 2025 | 2.83 | 2.93 | 2.93 | 3.11 | 2.79 | 1.04M |
| June 17, 2025 | 2.88 | 2.84 | 2.84 | 2.93 | 2.75 | 795,366 |
| June 16, 2025 | 2.69 | 2.88 | 2.88 | 2.97 | 2.65 | 1.19M |
| June 13, 2025 | 2.43 | 2.6 | 2.6 | 2.66 | 2.42 | 800,219 |
| June 12, 2025 | 2.65 | 2.5 | 2.5 | 2.66 | 2.49 | 563,219 |
| June 11, 2025 | 2.88 | 2.69 | 2.69 | 2.88 | 2.65 | 781,809 |
| June 10, 2025 | 2.5 | 2.82 | 2.82 | 2.93 | 2.45 | 1.61M |
| June 09, 2025 | 2.3 | 2.5 | 2.5 | 2.72 | 2.3 | 1.72M |
| June 06, 2025 | 2.15 | 2.16 | 2.16 | 2.23 | 2.14 | 420,500 |
| June 05, 2025 | 2.14 | 2.12 | 2.12 | 2.21 | 2.08 | 655,087 |
| June 04, 2025 | 2.23 | 2.13 | 2.13 | 2.4 | 2.12 | 635,894 |
| June 03, 2025 | 2.23 | 2.35 | 2.35 | 2.38 | 2.12 | 887,708 |
| June 02, 2025 | 2.2 | 2.23 | 2.23 | 2.33 | 2.15 | 948,922 |
| May 30, 2025 | 2.31 | 2.22 | 2.22 | 2.34 | 2.19 | 575,300 |
| May 29, 2025 | 2.37 | 2.35 | 2.35 | 2.44 | 2.27 | 683,200 |
| May 28, 2025 | 2.29 | 2.35 | 2.35 | 2.38 | 2.23 | 675,022 |
| May 27, 2025 | 2.21 | 2.29 | 2.29 | 2.3 | 2.18 | 546,800 |
| May 23, 2025 | 2.06 | 2.15 | 2.15 | 2.19 | 2.04 | 824,500 |
| May 22, 2025 | 2.06 | 2.11 | 2.11 | 2.14 | 2.02 | 763,200 |
| May 21, 2025 | 2.25 | 2.06 | 2.06 | 2.31 | 2.05 | 597,057 |