3.11
-0.2701(-7.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 3.24 | 3.11 | 3.11 | 3.3 | 3.02 | 42,304 |
| July 31, 2025 | 3.3 | 3.38 | 3.38 | 3.59 | 3.2 | 129,321 |
| July 30, 2025 | 3.72 | 3.5 | 3.5 | 3.72 | 3.23 | 74,000 |
| July 29, 2025 | 3.3 | 3.56 | 3.56 | 3.78 | 3.18 | 213,818 |
| July 28, 2025 | 3.54 | 3.4 | 3.4 | 3.54 | 3.3 | 64,310 |
| July 25, 2025 | 3.05 | 3.48 | 3.48 | 3.8 | 3.05 | 173,552 |
| July 24, 2025 | 3.13 | 3.05 | 3.05 | 3.16 | 3.02 | 17,186 |
| July 23, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.05 | 5,697 |
| July 22, 2025 | 3.04 | 3.11 | 3.11 | 3.31 | 3.01 | 17,749 |
| July 21, 2025 | 3.35 | 3.09 | 3.09 | 3.57 | 3 | 24,500 |
| July 18, 2025 | 3.46 | 3.29 | 3.29 | 3.61 | 3.28 | 13,243 |
| July 17, 2025 | 3.35 | 3.49 | 3.49 | 3.6 | 3.27 | 18,387 |
| July 16, 2025 | 3.12 | 3.26 | 3.26 | 3.36 | 3.08 | 22,722 |
| July 15, 2025 | 3.09 | 3.1 | 3.1 | 3.33 | 3.09 | 25,608 |
| July 14, 2025 | 3.33 | 3.17 | 3.17 | 3.33 | 3.05 | 16,200 |
| July 11, 2025 | 3.5 | 3.33 | 3.33 | 3.53 | 3.27 | 20,515 |
| July 10, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.34 | 22,628 |
| July 09, 2025 | 3.7 | 3.62 | 3.62 | 3.75 | 3.57 | 14,725 |
| July 08, 2025 | 3.67 | 3.64 | 3.64 | 3.8 | 3.48 | 39,538 |
| July 07, 2025 | 3.86 | 3.67 | 3.67 | 3.99 | 3.36 | 143,764 |
| July 03, 2025 | 3.17 | 3.32 | 3.32 | 3.5 | 3.08 | 87,100 |
| July 02, 2025 | 3.13 | 3.1 | 3.1 | 3.15 | 3 | 10,000 |
| July 01, 2025 | 2.91 | 3.02 | 3.02 | 3.06 | 2.91 | 13,100 |
| June 30, 2025 | 2.9 | 3.05 | 3.05 | 3.11 | 2.88 | 26,742 |
| June 27, 2025 | 3 | 2.87 | 2.87 | 3 | 2.82 | 39,217 |
| June 26, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 19,420 |
| June 25, 2025 | 3.2 | 3.08 | 3.08 | 3.2 | 3.08 | 9,755 |
| June 24, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.09 | 7,300 |
| June 23, 2025 | 3.11 | 3.2 | 3.2 | 3.2 | 3.07 | 23,400 |
| June 20, 2025 | 3.11 | 3.11 | 3.11 | 3.19 | 3 | 24,530 |
| June 18, 2025 | 3.08 | 3.06 | 3.06 | 3.19 | 3.06 | 13,629 |
| June 17, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3 | 23,400 |
| June 16, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 2.99 | 29,303 |
| June 13, 2025 | 3.04 | 3.11 | 3.11 | 3.12 | 3.01 | 16,206 |
| June 12, 2025 | 3.18 | 3.07 | 3.07 | 3.18 | 3.04 | 12,200 |
| June 11, 2025 | 3.02 | 3.18 | 3.18 | 3.18 | 3.02 | 10,638 |
| June 10, 2025 | 2.99 | 3.11 | 3.11 | 3.19 | 2.95 | 80,014 |
| June 09, 2025 | 2.95 | 3.05 | 3.05 | 3.05 | 2.9 | 41,000 |
| June 06, 2025 | 2.92 | 2.9 | 2.9 | 2.93 | 2.83 | 19,612 |
| June 05, 2025 | 2.84 | 2.92 | 2.92 | 2.93 | 2.8 | 37,600 |
| June 04, 2025 | 2.87 | 2.93 | 2.93 | 3.08 | 2.8 | 100,968 |
| June 03, 2025 | 2.61 | 2.84 | 2.84 | 3.02 | 2.58 | 106,060 |
| June 02, 2025 | 2.45 | 2.57 | 2.57 | 2.59 | 2.42 | 139,835 |
| May 30, 2025 | 2.4 | 2.41 | 2.41 | 2.43 | 2.3 | 102,029 |
| May 29, 2025 | 2.4 | 2.41 | 2.41 | 2.43 | 2.31 | 43,635 |
| May 28, 2025 | 2.38 | 2.43 | 2.43 | 2.45 | 2.32 | 22,300 |
| May 27, 2025 | 2.38 | 2.37 | 2.37 | 2.42 | 2.35 | 19,543 |
| May 23, 2025 | 2.4 | 2.38 | 2.38 | 2.47 | 2.3 | 92,531 |
| May 22, 2025 | 2.48 | 2.35 | 2.35 | 2.48 | 2.25 | 71,669 |
| May 21, 2025 | 2.21 | 2.45 | 2.45 | 2.47 | 2.21 | 112,059 |
| May 20, 2025 | 2.19 | 2.21 | 2.21 | 2.21 | 2.14 | 25,300 |
| May 19, 2025 | 2.1 | 2.15 | 2.15 | 2.22 | 2.05 | 53,813 |
| May 16, 2025 | 2.1 | 2.12 | 2.12 | 2.19 | 2.09 | 19,338 |
| May 15, 2025 | 2.13 | 2.13 | 2.13 | 2.15 | 2.11 | 8,300 |
| May 14, 2025 | 2.1 | 2.1 | 2.1 | 2.18 | 2.1 | 10,400 |
| May 13, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2.1 | 9,500 |
| May 12, 2025 | 2.26 | 2.16 | 2.16 | 2.3 | 2.13 | 26,140 |
| May 09, 2025 | 2.12 | 2.14 | 2.14 | 2.25 | 2.09 | 37,331 |
| May 08, 2025 | 2.09 | 2.16 | 2.16 | 2.29 | 2.05 | 66,800 |
| May 07, 2025 | 2.03 | 2.02 | 2.02 | 2.18 | 2.02 | 21,546 |