3.20
-0.02(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.16 | 3.2 | 3.2 | 3.2 | 3.13 | 44,100 |
| August 20, 2025 | 3.2 | 3.22 | 3.22 | 3.22 | 3.15 | 30,417 |
| August 19, 2025 | 3.21 | 3.21 | 3.21 | 3.27 | 3.15 | 60,445 |
| August 18, 2025 | 3.19 | 3.2 | 3.2 | 3.21 | 3.13 | 28,200 |
| August 15, 2025 | 3.27 | 3.15 | 3.15 | 3.31 | 3.07 | 38,200 |
| August 14, 2025 | 3.11 | 3.24 | 3.24 | 3.33 | 3.04 | 45,248 |
| August 13, 2025 | 2.98 | 3.14 | 3.14 | 3.22 | 2.98 | 65,606 |
| August 12, 2025 | 2.91 | 2.97 | 2.97 | 3 | 2.9 | 21,200 |
| August 11, 2025 | 2.95 | 2.95 | 2.95 | 3.04 | 2.9 | 50,000 |
| August 08, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.86 | 38,447 |
| August 07, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.82 | 53,122 |
| August 06, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.82 | 20,400 |
| August 05, 2025 | 2.85 | 2.9 | 2.9 | 2.93 | 2.81 | 45,719 |
| August 04, 2025 | 2.87 | 2.85 | 2.85 | 2.87 | 2.8 | 16,200 |
| August 01, 2025 | 2.83 | 2.85 | 2.85 | 2.9 | 2.82 | 34,779 |
| July 31, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.86 | 25,701 |
| July 30, 2025 | 2.85 | 2.9 | 2.9 | 2.91 | 2.84 | 40,862 |
| July 29, 2025 | 2.84 | 2.86 | 2.86 | 2.87 | 2.79 | 35,900 |
| July 28, 2025 | 2.87 | 2.82 | 2.82 | 2.88 | 2.81 | 31,500 |
| July 25, 2025 | 2.89 | 2.87 | 2.87 | 2.96 | 2.85 | 27,500 |
| July 24, 2025 | 3.05 | 2.84 | 2.84 | 3.05 | 2.84 | 59,774 |
| July 23, 2025 | 3.15 | 3.1 | 3.1 | 3.18 | 3.01 | 67,500 |
| July 22, 2025 | 2.93 | 3.08 | 3.08 | 3.11 | 2.8 | 45,000 |
| July 21, 2025 | 3 | 2.95 | 2.95 | 3.03 | 2.94 | 30,532 |
| July 18, 2025 | 2.99 | 2.98 | 2.98 | 3.32 | 2.98 | 105,378 |
| July 17, 2025 | 2.98 | 3 | 3 | 3.06 | 2.93 | 54,325 |
| July 16, 2025 | 2.78 | 2.98 | 2.98 | 3.02 | 2.78 | 55,200 |
| July 15, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.75 | 32,135 |
| July 14, 2025 | 2.81 | 2.89 | 2.89 | 2.95 | 2.81 | 31,300 |
| July 11, 2025 | 2.95 | 2.83 | 2.83 | 2.98 | 2.83 | 57,800 |
| July 10, 2025 | 3.04 | 2.96 | 2.96 | 3.07 | 2.94 | 26,137 |
| July 09, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 2.96 | 24,759 |
| July 08, 2025 | 3.03 | 3.03 | 3.03 | 3.1 | 3.01 | 60,700 |
| July 07, 2025 | 3.18 | 3.05 | 3.05 | 3.18 | 2.95 | 21,544 |
| July 03, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.09 | 28,527 |
| July 02, 2025 | 3.19 | 3.22 | 3.22 | 3.32 | 3.11 | 52,318 |
| July 01, 2025 | 2.99 | 3.17 | 3.17 | 3.24 | 2.99 | 56,793 |
| June 30, 2025 | 2.86 | 2.97 | 2.97 | 3.05 | 2.85 | 133,513 |
| June 27, 2025 | 2.88 | 2.8 | 2.8 | 2.98 | 2.76 | 2.5M |
| June 26, 2025 | 2.68 | 2.87 | 2.87 | 2.93 | 2.68 | 118,000 |
| June 25, 2025 | 2.72 | 2.66 | 2.66 | 2.77 | 2.58 | 75,000 |
| June 24, 2025 | 2.6 | 2.67 | 2.67 | 2.7 | 2.6 | 62,500 |
| June 23, 2025 | 2.51 | 2.59 | 2.59 | 2.63 | 2.5 | 72,200 |
| June 20, 2025 | 2.63 | 2.5 | 2.5 | 2.68 | 2.5 | 127,329 |
| June 18, 2025 | 2.61 | 2.6 | 2.6 | 2.69 | 2.58 | 52,600 |
| June 17, 2025 | 2.7 | 2.61 | 2.61 | 2.73 | 2.6 | 54,325 |
| June 16, 2025 | 2.64 | 2.74 | 2.74 | 2.78 | 2.64 | 53,246 |
| June 13, 2025 | 2.75 | 2.64 | 2.64 | 2.76 | 2.57 | 73,201 |
| June 12, 2025 | 2.81 | 2.76 | 2.75 | 2.88 | 2.72 | 63,457 |
| June 11, 2025 | 2.99 | 2.81 | 2.81 | 3 | 2.81 | 45,121 |
| June 10, 2025 | 2.92 | 2.91 | 2.91 | 2.98 | 2.89 | 41,321 |
| June 09, 2025 | 2.9 | 2.94 | 2.94 | 2.96 | 2.85 | 31,500 |
| June 06, 2025 | 2.91 | 2.9 | 2.9 | 2.98 | 2.82 | 33,736 |
| June 05, 2025 | 2.96 | 2.86 | 2.86 | 3.01 | 2.83 | 74,977 |
| June 04, 2025 | 2.92 | 2.94 | 2.94 | 2.97 | 2.8 | 98,245 |
| June 03, 2025 | 2.88 | 2.89 | 2.89 | 2.94 | 2.85 | 46,600 |
| June 02, 2025 | 2.86 | 2.86 | 2.86 | 2.88 | 2.8 | 44,302 |
| May 30, 2025 | 2.76 | 2.85 | 2.85 | 2.89 | 2.76 | 35,851 |
| May 29, 2025 | 2.9 | 2.86 | 2.86 | 2.9 | 2.79 | 24,856 |
| May 28, 2025 | 2.98 | 2.91 | 2.91 | 2.98 | 2.88 | 36,300 |