2.78
-0.02(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 3.06 | 2.8 | 2.8 | 3.1 | 2.79 | 530,416 |
| June 30, 2025 | 2.86 | 3.03 | 3.03 | 3.07 | 2.81 | 733,237 |
| June 27, 2025 | 3 | 2.88 | 2.88 | 3.05 | 2.85 | 3.53M |
| June 26, 2025 | 2.9 | 2.98 | 2.98 | 3.03 | 2.89 | 277,704 |
| June 25, 2025 | 3.08 | 2.89 | 2.89 | 3.08 | 2.89 | 305,600 |
| June 24, 2025 | 2.93 | 3.06 | 3.06 | 3.1 | 2.87 | 314,505 |
| June 23, 2025 | 3.03 | 2.88 | 2.88 | 3.09 | 2.87 | 366,984 |
| June 20, 2025 | 3.02 | 3.05 | 3.05 | 3.09 | 2.97 | 321,248 |
| June 18, 2025 | 3.08 | 2.98 | 2.98 | 3.14 | 2.98 | 191,898 |
| June 17, 2025 | 3.15 | 3.06 | 3.06 | 3.24 | 3.06 | 162,600 |
| June 16, 2025 | 3.17 | 3.17 | 3.17 | 3.23 | 3.13 | 134,748 |
| June 13, 2025 | 3.22 | 3.14 | 3.14 | 3.27 | 3.12 | 165,447 |
| June 12, 2025 | 3.43 | 3.26 | 3.26 | 3.46 | 3.24 | 210,611 |
| June 11, 2025 | 3.38 | 3.29 | 3.29 | 3.51 | 3.27 | 172,535 |
| June 10, 2025 | 3.26 | 3.37 | 3.37 | 3.4 | 3.23 | 317,811 |
| June 09, 2025 | 3.5 | 3.27 | 3.27 | 3.5 | 3.26 | 263,628 |
| June 06, 2025 | 3.15 | 3.34 | 3.34 | 3.43 | 3.15 | 363,303 |
| June 05, 2025 | 3.22 | 3.12 | 3.12 | 3.27 | 3.12 | 173,245 |
| June 04, 2025 | 3.28 | 3.22 | 3.22 | 3.34 | 3.2 | 125,439 |
| June 03, 2025 | 3.33 | 3.28 | 3.28 | 3.33 | 3.21 | 258,249 |
| June 02, 2025 | 3.08 | 3.3 | 3.3 | 3.36 | 3.08 | 413,400 |
| May 30, 2025 | 3.13 | 3.04 | 3.04 | 3.18 | 3.02 | 340,710 |
| May 29, 2025 | 3.17 | 3.13 | 3.13 | 3.23 | 3.13 | 150,100 |
| May 28, 2025 | 3.16 | 3.15 | 3.15 | 3.24 | 3.1 | 257,400 |
| May 27, 2025 | 3.23 | 3.16 | 3.16 | 3.34 | 3.16 | 242,800 |
| May 23, 2025 | 3.15 | 3.13 | 3.13 | 3.29 | 3.11 | 372,848 |
| May 22, 2025 | 3.31 | 3.17 | 3.17 | 3.31 | 3.16 | 467,003 |
| May 21, 2025 | 3.43 | 3.25 | 3.25 | 3.47 | 3.23 | 309,023 |
| May 20, 2025 | 3.42 | 3.48 | 3.48 | 3.57 | 3.42 | 336,864 |
| May 19, 2025 | 3.18 | 3.42 | 3.42 | 3.45 | 3.15 | 305,500 |
| May 16, 2025 | 3.13 | 3.19 | 3.19 | 3.22 | 3.08 | 256,233 |
| May 15, 2025 | 3.1 | 3.11 | 3.1 | 3.12 | 3 | 286,522 |
| May 14, 2025 | 3.24 | 3.13 | 3.13 | 3.27 | 3.11 | 256,131 |
| May 13, 2025 | 3.32 | 3.22 | 3.22 | 3.34 | 3.17 | 308,209 |
| May 12, 2025 | 3.42 | 3.27 | 3.27 | 3.42 | 3.2 | 283,500 |
| May 09, 2025 | 3.37 | 3.24 | 3.24 | 3.49 | 3.21 | 275,357 |
| May 08, 2025 | 3.42 | 3.37 | 3.37 | 3.51 | 3.28 | 240,611 |
| May 07, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.27 | 251,951 |
| May 06, 2025 | 3.36 | 3.37 | 3.37 | 3.49 | 3.31 | 372,762 |
| May 05, 2025 | 3.56 | 3.39 | 3.39 | 3.64 | 3.38 | 175,114 |
| May 02, 2025 | 3.46 | 3.58 | 3.58 | 3.7 | 3.43 | 476,830 |
| May 01, 2025 | 3.56 | 3.46 | 3.46 | 3.6 | 3.41 | 446,181 |
| April 30, 2025 | 3.35 | 3.5 | 3.5 | 3.55 | 3.28 | 559,400 |
| April 29, 2025 | 3.54 | 3.4 | 3.4 | 3.56 | 3.36 | 619,827 |
| April 28, 2025 | 4.09 | 3.52 | 3.52 | 4.09 | 3.11 | 2.63M |
| April 25, 2025 | 4.19 | 4.32 | 4.32 | 4.5 | 4.1 | 437,407 |
| April 24, 2025 | 4.23 | 4.11 | 4.11 | 4.28 | 4.1 | 345,138 |
| April 23, 2025 | 4.09 | 4.2 | 4.18 | 4.58 | 4.09 | 601,501 |
| April 22, 2025 | 3.9 | 3.94 | 3.94 | 4.07 | 3.78 | 1.3M |
| April 21, 2025 | 3.92 | 3.85 | 3.85 | 4.04 | 3.82 | 290,826 |
| April 17, 2025 | 4.01 | 3.9 | 3.9 | 4.1 | 3.9 | 448,243 |
| April 16, 2025 | 4.2 | 4 | 4 | 4.38 | 3.95 | 419,985 |
| April 15, 2025 | 4.18 | 4.17 | 4.17 | 4.3 | 4.1 | 326,146 |
| April 14, 2025 | 3.99 | 4.14 | 4.14 | 4.25 | 3.93 | 349,902 |
| April 11, 2025 | 3.88 | 3.91 | 3.91 | 4 | 3.76 | 220,891 |
| April 10, 2025 | 4 | 3.75 | 3.75 | 4 | 3.59 | 362,414 |
| April 09, 2025 | 3.69 | 4 | 4 | 4.08 | 3.54 | 473,445 |
| April 08, 2025 | 3.81 | 3.75 | 3.75 | 3.99 | 3.62 | 223,479 |
| April 07, 2025 | 3.73 | 3.7 | 3.7 | 3.92 | 3.55 | 244,662 |
| April 04, 2025 | 4.17 | 3.9 | 3.9 | 4.26 | 3.9 | 331,705 |
