3.12
-0.05(-1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 3.26 | 3.12 | 3.12 | 3.27 | 3.04 | 962,423 |
| June 30, 2025 | 3.15 | 3.17 | 3.17 | 3.3 | 3.09 | 2.28M |
| June 27, 2025 | 3.13 | 3.04 | 3.04 | 3.21 | 2.98 | 2.17M |
| June 26, 2025 | 3.07 | 2.98 | 2.98 | 3.07 | 2.87 | 2.78M |
| June 25, 2025 | 2.57 | 2.79 | 2.79 | 2.91 | 2.5 | 3.2M |
| June 24, 2025 | 2.54 | 2.54 | 2.54 | 2.55 | 2.37 | 645,528 |
| June 23, 2025 | 2.5 | 2.51 | 2.51 | 2.58 | 2.42 | 364,110 |
| June 20, 2025 | 2.66 | 2.52 | 2.52 | 2.69 | 2.52 | 508,311 |
| June 18, 2025 | 2.61 | 2.63 | 2.63 | 2.66 | 2.59 | 340,249 |
| June 17, 2025 | 2.69 | 2.62 | 2.62 | 2.75 | 2.6 | 326,811 |
| June 16, 2025 | 2.73 | 2.72 | 2.72 | 2.77 | 2.7 | 150,114 |
| June 13, 2025 | 2.73 | 2.7 | 2.7 | 2.79 | 2.7 | 373,945 |
| June 12, 2025 | 2.75 | 2.79 | 2.79 | 2.85 | 2.75 | 457,702 |
| June 11, 2025 | 2.8 | 2.78 | 2.78 | 2.88 | 2.77 | 812,100 |
| June 10, 2025 | 2.8 | 2.77 | 2.77 | 2.82 | 2.76 | 513,956 |
| June 09, 2025 | 2.78 | 2.78 | 2.78 | 2.84 | 2.75 | 401,101 |
| June 06, 2025 | 2.76 | 2.75 | 2.75 | 2.89 | 2.75 | 680,194 |
| June 05, 2025 | 2.73 | 2.73 | 2.73 | 2.82 | 2.71 | 383,133 |
| June 04, 2025 | 2.79 | 2.73 | 2.73 | 2.82 | 2.65 | 578,614 |
| June 03, 2025 | 2.62 | 2.66 | 2.66 | 2.74 | 2.62 | 531,543 |
| June 02, 2025 | 2.51 | 2.63 | 2.63 | 2.7 | 2.51 | 492,723 |
| May 30, 2025 | 2.51 | 2.52 | 2.52 | 2.57 | 2.48 | 446,536 |
| May 29, 2025 | 2.55 | 2.52 | 2.52 | 2.58 | 2.5 | 376,691 |
| May 28, 2025 | 2.52 | 2.53 | 2.53 | 2.58 | 2.51 | 412,000 |
| May 27, 2025 | 2.51 | 2.53 | 2.53 | 2.62 | 2.51 | 436,748 |
| May 23, 2025 | 2.44 | 2.45 | 2.45 | 2.5 | 2.44 | 302,138 |
| May 22, 2025 | 2.46 | 2.51 | 2.51 | 2.57 | 2.44 | 430,400 |
| May 21, 2025 | 2.62 | 2.48 | 2.48 | 2.62 | 2.46 | 564,407 |
| May 20, 2025 | 2.61 | 2.62 | 2.62 | 2.71 | 2.56 | 514,226 |
| May 19, 2025 | 2.63 | 2.66 | 2.66 | 2.71 | 2.59 | 534,400 |
| May 16, 2025 | 2.63 | 2.71 | 2.71 | 2.74 | 2.61 | 525,477 |
| May 15, 2025 | 2.6 | 2.64 | 2.64 | 2.66 | 2.53 | 863,483 |
| May 14, 2025 | 2.74 | 2.62 | 2.62 | 2.82 | 2.5 | 996,500 |
| May 13, 2025 | 2.53 | 2.75 | 2.75 | 2.96 | 2.48 | 2.51M |
| May 12, 2025 | 2.15 | 2.53 | 2.53 | 2.63 | 2.15 | 2.93M |
| May 09, 2025 | 2.55 | 1.96 | 1.96 | 2.64 | 1.83 | 12.3M |
| May 08, 2025 | 2.52 | 2.45 | 2.45 | 2.55 | 2.37 | 2.15M |
| May 07, 2025 | 2.54 | 2.49 | 2.49 | 2.55 | 2.38 | 1.18M |
| May 06, 2025 | 2.62 | 2.52 | 2.52 | 2.62 | 2.46 | 1.28M |
| May 05, 2025 | 2.71 | 2.65 | 2.65 | 2.71 | 2.61 | 680,700 |
| May 02, 2025 | 2.77 | 2.76 | 2.76 | 2.85 | 2.74 | 382,601 |
| May 01, 2025 | 2.77 | 2.74 | 2.74 | 2.78 | 2.67 | 239,589 |
| April 30, 2025 | 2.72 | 2.73 | 2.73 | 2.8 | 2.69 | 278,723 |
| April 29, 2025 | 2.66 | 2.79 | 2.79 | 2.8 | 2.66 | 430,400 |
| April 28, 2025 | 2.69 | 2.67 | 2.67 | 2.71 | 2.57 | 229,192 |
| April 25, 2025 | 2.67 | 2.68 | 2.68 | 2.68 | 2.6 | 197,026 |
| April 24, 2025 | 2.7 | 2.71 | 2.71 | 2.74 | 2.64 | 683,402 |
| April 23, 2025 | 2.68 | 2.68 | 2.68 | 2.91 | 2.64 | 1.26M |
| April 22, 2025 | 2.52 | 2.58 | 2.58 | 2.62 | 2.52 | 385,141 |
| April 21, 2025 | 2.48 | 2.51 | 2.51 | 2.54 | 2.46 | 172,800 |
| April 17, 2025 | 2.52 | 2.5 | 2.5 | 2.53 | 2.45 | 275,404 |
| April 16, 2025 | 2.49 | 2.52 | 2.52 | 2.53 | 2.42 | 251,800 |
| April 15, 2025 | 2.47 | 2.51 | 2.51 | 2.57 | 2.43 | 234,384 |
| April 14, 2025 | 2.54 | 2.48 | 2.48 | 2.55 | 2.4 | 398,800 |
| April 11, 2025 | 2.34 | 2.51 | 2.51 | 2.52 | 2.3 | 487,669 |
| April 10, 2025 | 2.35 | 2.36 | 2.36 | 2.42 | 2.29 | 383,686 |
| April 09, 2025 | 2.19 | 2.42 | 2.42 | 2.5 | 2.17 | 615,200 |
| April 08, 2025 | 2.38 | 2.21 | 2.21 | 2.38 | 2.15 | 380,600 |
| April 07, 2025 | 2.15 | 2.28 | 2.28 | 2.35 | 2.08 | 409,048 |
| April 04, 2025 | 2.2 | 2.26 | 2.26 | 2.27 | 2.1 | 541,900 |