3.18
-0.02(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 3.38 | 3.2 | 3.2 | 3.48 | 3.15 | 221,682 |
| July 28, 2025 | 3.83 | 3.39 | 3.39 | 3.83 | 3.32 | 565,226 |
| July 25, 2025 | 3.59 | 3.76 | 3.71 | 3.87 | 3.54 | 316,549 |
| July 24, 2025 | 3.79 | 3.68 | 3.68 | 3.79 | 3.57 | 235,103 |
| July 23, 2025 | 4.01 | 3.81 | 3.81 | 4.01 | 3.81 | 197,609 |
| July 22, 2025 | 3.94 | 3.94 | 3.94 | 3.97 | 3.74 | 190,231 |
| July 21, 2025 | 4.3 | 3.89 | 3.89 | 4.46 | 3.8 | 537,732 |
| July 18, 2025 | 4.24 | 4.28 | 4.28 | 4.4 | 4.04 | 344,751 |
| July 17, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 3.86 | 365,200 |
| July 16, 2025 | 4 | 4.13 | 4.13 | 4.15 | 3.73 | 394,819 |
| July 15, 2025 | 4.09 | 3.96 | 3.96 | 4.7 | 3.89 | 693,685 |
| July 14, 2025 | 3.9 | 4.07 | 4.07 | 4.22 | 3.61 | 504,595 |
| July 11, 2025 | 3.83 | 3.8 | 3.8 | 3.99 | 3.46 | 326,740 |
| July 10, 2025 | 4.3 | 3.89 | 3.89 | 4.59 | 3.52 | 449,025 |
| July 09, 2025 | 4.77 | 4.1 | 4.1 | 4.9 | 4 | 526,127 |
| July 08, 2025 | 3.85 | 4.7 | 4.7 | 4.75 | 3.82 | 544,300 |
| July 07, 2025 | 3.37 | 3.79 | 3.79 | 4.15 | 3.37 | 840,200 |
| July 03, 2025 | 3.16 | 3.45 | 3.45 | 3.5 | 3.16 | 201,302 |
| July 02, 2025 | 3 | 3.11 | 3.11 | 3.2 | 2.89 | 121,005 |
| July 01, 2025 | 2.83 | 3.04 | 3.04 | 3.06 | 2.73 | 180,560 |
| June 30, 2025 | 2.97 | 2.83 | 2.83 | 3 | 2.83 | 86,028 |
| June 27, 2025 | 3.03 | 2.97 | 2.97 | 3.08 | 2.88 | 68,837 |
| June 26, 2025 | 2.89 | 3.04 | 3.04 | 3.11 | 2.87 | 60,823 |
| June 25, 2025 | 2.95 | 2.94 | 2.94 | 3.02 | 2.88 | 66,441 |
| June 24, 2025 | 3.07 | 2.92 | 2.92 | 3.07 | 2.9 | 60,800 |
| June 23, 2025 | 2.9 | 2.91 | 2.91 | 3.14 | 2.82 | 251,100 |
| June 20, 2025 | 3.05 | 2.8 | 2.8 | 3.09 | 2.8 | 122,911 |
| June 18, 2025 | 3.06 | 2.97 | 2.97 | 3.09 | 2.9 | 76,644 |
| June 17, 2025 | 3.22 | 3.04 | 3.04 | 3.27 | 3.03 | 64,441 |
| June 16, 2025 | 3.17 | 3.19 | 3.19 | 3.59 | 3.02 | 390,800 |
| June 13, 2025 | 3.12 | 2.97 | 2.97 | 3.23 | 2.95 | 62,300 |
| June 12, 2025 | 3.31 | 3.17 | 3.17 | 3.31 | 3.11 | 80,694 |
| June 11, 2025 | 3.3 | 3.31 | 3.31 | 3.36 | 3.19 | 54,200 |
| June 10, 2025 | 3.56 | 3.26 | 3.26 | 3.59 | 3.11 | 301,444 |
| June 09, 2025 | 3.34 | 3.5 | 3.5 | 3.6 | 3.3 | 291,625 |
| June 06, 2025 | 2.93 | 3.24 | 3.24 | 3.32 | 2.93 | 276,527 |
| June 05, 2025 | 3.2 | 3.04 | 3.04 | 3.42 | 2.93 | 485,356 |
| June 04, 2025 | 3.13 | 3.17 | 3.17 | 3.28 | 2.95 | 272,622 |
| June 03, 2025 | 2.91 | 3.02 | 3.02 | 3.16 | 2.85 | 207,571 |
| June 02, 2025 | 2.91 | 3.02 | 3.02 | 3.11 | 2.8 | 213,141 |
| May 30, 2025 | 2.82 | 2.84 | 2.84 | 2.91 | 2.72 | 175,545 |
| May 29, 2025 | 2.71 | 2.83 | 2.83 | 3.03 | 2.65 | 379,498 |
| May 28, 2025 | 2.85 | 2.66 | 2.66 | 2.87 | 2.46 | 663,000 |
| May 27, 2025 | 2.73 | 2.78 | 2.78 | 2.84 | 2.6 | 221,400 |
| May 23, 2025 | 2.58 | 2.7 | 2.7 | 2.74 | 2.5 | 137,486 |
| May 22, 2025 | 2.62 | 2.63 | 2.63 | 2.71 | 2.53 | 221,922 |
| May 21, 2025 | 2.6 | 2.61 | 2.61 | 2.69 | 2.5 | 261,480 |
| May 20, 2025 | 2.81 | 2.65 | 2.65 | 2.81 | 2.52 | 247,781 |
| May 19, 2025 | 2.9 | 2.79 | 2.79 | 2.91 | 2.78 | 132,837 |
| May 16, 2025 | 2.9 | 2.93 | 2.93 | 3.01 | 2.81 | 436,833 |
| May 15, 2025 | 3.49 | 3.31 | 3.31 | 3.64 | 3.27 | 2.14M |
| May 14, 2025 | 3.48 | 3.52 | 3.52 | 3.65 | 3.4 | 57,653 |
| May 13, 2025 | 3.16 | 3.48 | 3.48 | 3.65 | 3.16 | 157,338 |
| May 12, 2025 | 3.11 | 3.18 | 3.18 | 3.32 | 3.05 | 136,200 |
| May 09, 2025 | 2.83 | 2.9 | 2.9 | 3.05 | 2.83 | 86,444 |
| May 08, 2025 | 2.83 | 2.84 | 2.84 | 2.9 | 2.72 | 59,031 |
| May 07, 2025 | 2.99 | 2.78 | 2.78 | 3.09 | 2.77 | 95,836 |
| May 06, 2025 | 3.16 | 3.01 | 3.01 | 3.28 | 3.01 | 59,661 |
| May 05, 2025 | 3.25 | 3.19 | 3.19 | 3.32 | 3.12 | 66,009 |
| May 02, 2025 | 3.12 | 3.25 | 3.25 | 3.32 | 3.09 | 98,795 |
