3.39
-0.11(-3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.53 | 3.5 | 3.5 | 3.64 | 3.37 | 533,227 |
| September 04, 2025 | 3.04 | 3.64 | 3.64 | 3.79 | 3.02 | 1.32M |
| September 03, 2025 | 3.49 | 3.12 | 3.12 | 3.49 | 3.1 | 623,724 |
| September 02, 2025 | 3.65 | 3.47 | 3.47 | 3.75 | 3.28 | 674,800 |
| August 29, 2025 | 4.01 | 3.76 | 3.76 | 4.09 | 3.7 | 898,824 |
| August 28, 2025 | 4.34 | 4.12 | 4.12 | 4.37 | 4.01 | 595,633 |
| August 27, 2025 | 4.51 | 4.23 | 4.23 | 4.83 | 4.22 | 1.37M |
| August 26, 2025 | 3.97 | 4.58 | 4.58 | 4.65 | 3.57 | 1.98M |
| August 25, 2025 | 3.81 | 3.97 | 3.97 | 4.36 | 3.81 | 1.89M |
| August 22, 2025 | 3.15 | 3.92 | 3.92 | 3.93 | 3.12 | 3.29M |
| August 21, 2025 | 2.82 | 3.18 | 3.18 | 3.21 | 2.71 | 1.65M |
| August 20, 2025 | 2.84 | 2.8 | 2.8 | 3 | 2.69 | 1.76M |
| August 19, 2025 | 2.58 | 2.93 | 2.93 | 3.42 | 2.45 | 9.36M |
| August 18, 2025 | 2.82 | 2.49 | 2.49 | 3.22 | 2.49 | 2.76M |
| August 15, 2025 | 2.89 | 2.85 | 2.85 | 3.11 | 2.66 | 1.85M |
| August 14, 2025 | 2.5 | 3.14 | 3.14 | 3.25 | 2.47 | 5.79M |
| August 13, 2025 | 3.19 | 2.93 | 2.93 | 3.45 | 2.72 | 77.09M |
| August 12, 2025 | 1.73 | 2.58 | 2.58 | 2.64 | 1.65 | 97.76M |
| August 11, 2025 | 1.47 | 1.42 | 1.42 | 1.54 | 1.35 | 874,800 |
| August 08, 2025 | 1.5 | 1.49 | 1.49 | 1.51 | 1.4 | 647,944 |
| August 07, 2025 | 1.59 | 1.46 | 1.46 | 1.64 | 1.45 | 994,129 |
| August 06, 2025 | 1.67 | 1.58 | 1.58 | 1.73 | 1.57 | 771,000 |
| August 05, 2025 | 1.58 | 1.61 | 1.61 | 1.64 | 1.54 | 435,718 |
| August 04, 2025 | 1.6 | 1.58 | 1.58 | 1.67 | 1.58 | 368,600 |
| August 01, 2025 | 1.58 | 1.6 | 1.6 | 1.71 | 1.55 | 442,034 |
| July 31, 2025 | 1.73 | 1.68 | 1.68 | 1.8 | 1.65 | 787,700 |
| July 30, 2025 | 1.9 | 1.77 | 1.77 | 1.95 | 1.76 | 848,667 |
| July 29, 2025 | 2.13 | 1.93 | 1.93 | 2.19 | 1.85 | 1.58M |
| July 28, 2025 | 1.87 | 2.13 | 2.13 | 2.22 | 1.86 | 3.7M |
| July 25, 2025 | 1.81 | 1.82 | 1.82 | 1.85 | 1.67 | 1.55M |
| July 24, 2025 | 1.51 | 1.83 | 1.83 | 2.25 | 1.51 | 15.76M |
| July 23, 2025 | 1.51 | 1.5 | 1.5 | 1.52 | 1.47 | 736,161 |
| July 22, 2025 | 1.51 | 1.49 | 1.49 | 1.52 | 1.45 | 519,667 |
| July 21, 2025 | 1.48 | 1.53 | 1.53 | 1.58 | 1.45 | 1.27M |
| July 18, 2025 | 1.53 | 1.43 | 1.43 | 1.54 | 1.38 | 1.26M |
| July 17, 2025 | 1.52 | 1.49 | 1.49 | 1.56 | 1.47 | 2.34M |
| July 16, 2025 | 1.5 | 1.52 | 1.52 | 1.71 | 1.49 | 2.41M |
| July 15, 2025 | 1.5 | 1.47 | 1.47 | 1.52 | 1.45 | 527,641 |
| July 14, 2025 | 1.43 | 1.48 | 1.48 | 1.49 | 1.4 | 411,041 |
| July 11, 2025 | 1.56 | 1.43 | 1.43 | 1.56 | 1.41 | 645,912 |
| July 10, 2025 | 1.66 | 1.57 | 1.57 | 1.73 | 1.54 | 615,601 |
| July 09, 2025 | 1.7 | 1.66 | 1.66 | 1.79 | 1.63 | 592,818 |
| July 08, 2025 | 1.72 | 1.67 | 1.67 | 1.8 | 1.64 | 482,645 |
| July 07, 2025 | 1.88 | 1.69 | 1.69 | 1.93 | 1.68 | 568,647 |
| July 03, 2025 | 2 | 1.89 | 1.89 | 2.03 | 1.85 | 380,100 |
| July 02, 2025 | 1.91 | 1.98 | 1.98 | 2.12 | 1.88 | 701,317 |
| July 01, 2025 | 1.93 | 1.86 | 1.86 | 1.93 | 1.82 | 408,465 |
| June 30, 2025 | 1.88 | 1.9 | 1.9 | 1.97 | 1.82 | 454,180 |
| June 27, 2025 | 2.05 | 1.83 | 1.83 | 2.08 | 1.81 | 880,756 |
| June 26, 2025 | 2.13 | 2 | 2 | 2.13 | 1.96 | 307,600 |
| June 25, 2025 | 2.31 | 2.11 | 2.11 | 2.33 | 2.05 | 461,800 |
| June 24, 2025 | 2.42 | 2.3 | 2.3 | 2.53 | 2.26 | 398,100 |
| June 23, 2025 | 2.61 | 2.42 | 2.42 | 2.68 | 2.39 | 315,200 |
| June 20, 2025 | 2.82 | 2.67 | 2.67 | 2.88 | 2.62 | 243,862 |
| June 18, 2025 | 2.74 | 2.82 | 2.82 | 2.98 | 2.71 | 246,156 |
| June 17, 2025 | 2.77 | 2.74 | 2.74 | 2.97 | 2.62 | 305,205 |
| June 16, 2025 | 2.99 | 2.73 | 2.73 | 3 | 2.67 | 738,700 |
| June 13, 2025 | 3 | 2.82 | 2.82 | 3 | 2.8 | 271,666 |
| June 12, 2025 | 3.21 | 3.05 | 3.05 | 3.21 | 3 | 222,157 |
| June 11, 2025 | 3.5 | 3.21 | 3.21 | 3.56 | 3.15 | 444,508 |