3.22
-0.03(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.18 | 3.25 | 3.25 | 3.32 | 3.18 | 676,643 |
| September 26, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.13 | 553,859 |
| September 25, 2025 | 3.16 | 3.13 | 3.13 | 3.21 | 3.12 | 473,227 |
| September 24, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.14 | 872,004 |
| September 23, 2025 | 3.28 | 3.17 | 3.17 | 3.34 | 3.17 | 698,547 |
| September 22, 2025 | 3.23 | 3.26 | 3.26 | 3.27 | 3.21 | 417,201 |
| September 19, 2025 | 3.25 | 3.23 | 3.23 | 3.28 | 3.21 | 614,027 |
| September 18, 2025 | 3.24 | 3.28 | 3.28 | 3.3 | 3.24 | 481,700 |
| September 17, 2025 | 3.2 | 3.24 | 3.24 | 3.29 | 3.18 | 776,700 |
| September 16, 2025 | 3.25 | 3.19 | 3.19 | 3.27 | 3.18 | 762,700 |
| September 15, 2025 | 3.29 | 3.24 | 3.24 | 3.3 | 3.21 | 620,708 |
| September 12, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.23 | 546,749 |
| September 11, 2025 | 3.23 | 3.27 | 3.27 | 3.29 | 3.23 | 311,553 |
| September 10, 2025 | 3.29 | 3.23 | 3.23 | 3.3 | 3.23 | 385,559 |
| September 09, 2025 | 3.23 | 3.3 | 3.3 | 3.32 | 3.22 | 624,755 |
| September 08, 2025 | 3.37 | 3.22 | 3.22 | 3.37 | 3.22 | 743,387 |
| September 05, 2025 | 3.32 | 3.34 | 3.34 | 3.4 | 3.3 | 862,900 |
| September 04, 2025 | 3.39 | 3.33 | 3.33 | 3.42 | 3.3 | 765,332 |
| September 03, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.37 | 610,422 |
| September 02, 2025 | 3.44 | 3.36 | 3.36 | 3.44 | 3.35 | 656,800 |
| August 29, 2025 | 3.44 | 3.42 | 3.42 | 3.46 | 3.4 | 454,604 |
| August 28, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.44 | 308,028 |
| August 27, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.45 | 589,000 |
| August 26, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.46 | 364,275 |
| August 25, 2025 | 3.47 | 3.5 | 3.5 | 3.51 | 3.45 | 355,999 |
| August 22, 2025 | 3.49 | 3.47 | 3.47 | 3.52 | 3.44 | 292,681 |
| August 21, 2025 | 3.43 | 3.44 | 3.44 | 3.46 | 3.38 | 351,184 |
| August 20, 2025 | 3.52 | 3.45 | 3.45 | 3.52 | 3.42 | 670,786 |
| August 19, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.51 | 340,903 |
| August 18, 2025 | 3.57 | 3.51 | 3.51 | 3.58 | 3.51 | 309,400 |
| August 15, 2025 | 3.47 | 3.57 | 3.57 | 3.59 | 3.46 | 819,427 |
| August 14, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.46 | 241,500 |
| August 13, 2025 | 3.46 | 3.54 | 3.54 | 3.54 | 3.46 | 499,207 |
| August 12, 2025 | 3.48 | 3.49 | 3.49 | 3.51 | 3.46 | 340,396 |
| August 11, 2025 | 3.46 | 3.48 | 3.48 | 3.51 | 3.44 | 341,422 |
| August 08, 2025 | 3.52 | 3.46 | 3.46 | 3.52 | 3.44 | 196,400 |
| August 07, 2025 | 3.55 | 3.48 | 3.48 | 3.55 | 3.43 | 490,319 |
| August 06, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.5 | 329,930 |
| August 05, 2025 | 3.48 | 3.56 | 3.56 | 3.57 | 3.47 | 568,170 |
| August 04, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.44 | 303,000 |
| August 01, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.3 | 454,018 |
| July 31, 2025 | 3.4 | 3.42 | 3.42 | 3.45 | 3.39 | 454,283 |
| July 30, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.4 | 521,000 |
| July 29, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.36 | 805,314 |
| July 28, 2025 | 3.56 | 3.5 | 3.5 | 3.58 | 3.48 | 527,200 |
| July 25, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.49 | 405,068 |
| July 24, 2025 | 3.65 | 3.54 | 3.54 | 3.65 | 3.53 | 618,829 |
| July 23, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 1.03M |
| July 22, 2025 | 3.55 | 3.58 | 3.58 | 3.6 | 3.53 | 515,000 |
| July 21, 2025 | 3.6 | 3.57 | 3.57 | 3.63 | 3.54 | 490,600 |
| July 18, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.56 | 490,224 |
| July 17, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.53 | 668,900 |
| July 16, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.48 | 553,200 |
| July 15, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.49 | 413,354 |
| July 14, 2025 | 3.55 | 3.54 | 3.54 | 3.63 | 3.52 | 360,281 |
| July 11, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.48 | 433,800 |
| July 10, 2025 | 3.5 | 3.53 | 3.53 | 3.54 | 3.49 | 307,005 |
| July 09, 2025 | 3.52 | 3.5 | 3.5 | 3.55 | 3.45 | 357,436 |
| July 08, 2025 | 3.51 | 3.5 | 3.5 | 3.55 | 3.45 | 589,891 |
| July 07, 2025 | 3.59 | 3.51 | 3.51 | 3.64 | 3.51 | 528,800 |