3.12
-0.14(-4.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.02 | 232,742 |
| August 15, 2025 | 3.54 | 3.26 | 3.26 | 3.55 | 2.95 | 849,052 |
| August 14, 2025 | 4.09 | 3.78 | 3.78 | 5.6 | 3.14 | 23.67M |
| August 13, 2025 | 3.31 | 3.49 | 3.49 | 3.58 | 3.31 | 110,800 |
| August 12, 2025 | 3.31 | 3.37 | 3.37 | 3.45 | 3.17 | 26,230 |
| August 11, 2025 | 3.16 | 3.27 | 3.27 | 3.33 | 3.16 | 49,400 |
| August 08, 2025 | 3.09 | 3.2 | 3.2 | 3.22 | 3.09 | 12,256 |
| August 07, 2025 | 3.04 | 3.09 | 3.09 | 3.15 | 3.02 | 14,951 |
| August 06, 2025 | 3.08 | 3.06 | 3.06 | 3.1 | 3.03 | 6,313 |
| August 05, 2025 | 3.02 | 3.08 | 3.08 | 3.15 | 2.98 | 16,210 |
| August 04, 2025 | 3.02 | 3 | 3 | 3.08 | 2.97 | 13,718 |
| August 01, 2025 | 3.07 | 2.98 | 2.98 | 3.12 | 2.97 | 26,587 |
| July 31, 2025 | 3.09 | 3.08 | 3.08 | 3.25 | 3.03 | 28,823 |
| July 30, 2025 | 3.04 | 3.09 | 3.09 | 3.19 | 3.04 | 11,935 |
| July 29, 2025 | 3.21 | 3.02 | 3.02 | 3.25 | 3 | 28,066 |
| July 28, 2025 | 3.31 | 3.17 | 3.17 | 3.32 | 3.15 | 16,333 |
| July 25, 2025 | 3.45 | 3.34 | 3.34 | 3.56 | 3.21 | 38,221 |
| July 24, 2025 | 3.51 | 3.51 | 3.51 | 3.59 | 3.45 | 18,764 |
| July 23, 2025 | 3.4 | 3.53 | 3.53 | 3.6 | 3.39 | 39,306 |
| July 22, 2025 | 3.28 | 3.45 | 3.45 | 3.49 | 3.2 | 29,911 |
| July 21, 2025 | 3.41 | 3.3 | 3.3 | 3.51 | 3.21 | 40,102 |
| July 18, 2025 | 3.45 | 3.37 | 3.37 | 3.58 | 3.37 | 46,809 |
| July 17, 2025 | 3.34 | 3.46 | 3.46 | 3.59 | 3.34 | 64,605 |
| July 16, 2025 | 3.37 | 3.34 | 3.34 | 3.45 | 3.34 | 13,101 |
| July 15, 2025 | 3.41 | 3.3 | 3.3 | 3.41 | 3.3 | 16,280 |
| July 14, 2025 | 3.43 | 3.41 | 3.41 | 3.5 | 3.34 | 29,522 |
| July 11, 2025 | 3.47 | 3.44 | 3.44 | 3.49 | 3.29 | 19,044 |
| July 10, 2025 | 3.33 | 3.41 | 3.41 | 3.5 | 3.26 | 38,160 |
| July 09, 2025 | 3.33 | 3.32 | 3.32 | 3.41 | 3.23 | 9,102 |
| July 08, 2025 | 3.17 | 3.3 | 3.3 | 3.37 | 3.17 | 16,823 |
| July 07, 2025 | 3.21 | 3.2 | 3.2 | 3.3 | 3.2 | 17,191 |
| July 03, 2025 | 3.2 | 3.21 | 3.21 | 3.3 | 3.2 | 14,100 |
| July 02, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.16 | 15,916 |
| July 01, 2025 | 3.02 | 3.11 | 3.11 | 3.22 | 3 | 50,562 |
| June 30, 2025 | 3.01 | 3.02 | 3.02 | 3.09 | 3.01 | 9,727 |
| June 27, 2025 | 3.05 | 3.02 | 3.02 | 3.09 | 3.01 | 13,123 |
| June 26, 2025 | 3.01 | 3.04 | 3.04 | 3.15 | 3.01 | 19,512 |
| June 25, 2025 | 3 | 3.07 | 3.07 | 3.08 | 3 | 6,329 |
| June 24, 2025 | 3.05 | 3 | 3 | 3.1 | 3 | 16,139 |
| June 23, 2025 | 3.01 | 3.01 | 3.01 | 3.1 | 3 | 18,974 |
| June 20, 2025 | 3.03 | 3.01 | 3.01 | 3.14 | 3 | 13,200 |
| June 18, 2025 | 3.13 | 3.06 | 3.06 | 3.13 | 3.06 | 13,767 |
| June 17, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.1 | 8,216 |
| June 16, 2025 | 3.08 | 3.08 | 3.08 | 3.13 | 3.06 | 12,739 |
| June 13, 2025 | 3.27 | 3.08 | 3.08 | 3.31 | 3 | 23,279 |
| June 12, 2025 | 3.3 | 3.22 | 3.22 | 3.34 | 3.22 | 9,156 |
| June 11, 2025 | 3.38 | 3.32 | 3.32 | 3.54 | 3.3 | 25,000 |
| June 10, 2025 | 3.26 | 3.35 | 3.35 | 3.6 | 3.25 | 55,400 |
| June 09, 2025 | 3.22 | 3.25 | 3.25 | 3.3 | 3.12 | 48,600 |
| June 06, 2025 | 3.1 | 3.15 | 3.15 | 3.2 | 3.05 | 22,100 |
| June 05, 2025 | 3.12 | 3.07 | 3.07 | 3.27 | 3.04 | 16,994 |
| June 04, 2025 | 3.14 | 3.12 | 3.12 | 3.17 | 3.04 | 30,446 |
| June 03, 2025 | 3.17 | 3.15 | 3.15 | 3.3 | 3.15 | 30,676 |
| June 02, 2025 | 3.43 | 3.2 | 3.2 | 3.43 | 3.17 | 14,000 |
| May 30, 2025 | 3.37 | 3.3 | 3.3 | 3.37 | 3.29 | 8,252 |
| May 29, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.3 | 8,291 |
| May 28, 2025 | 3.39 | 3.34 | 3.34 | 3.45 | 3.27 | 9,400 |
| May 27, 2025 | 3.35 | 3.4 | 3.4 | 3.47 | 3.24 | 19,440 |
| May 23, 2025 | 3.25 | 3.27 | 3.27 | 3.47 | 3.23 | 16,050 |
| May 22, 2025 | 3.3 | 3.32 | 3.32 | 3.37 | 3.26 | 14,880 |