3.46
-0.03(-0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.26 | 3.49 | 3.48 | 3.72 | 3.26 | 125,224 |
| August 21, 2025 | 3.22 | 3.26 | 3.26 | 3.3 | 3.1 | 21,413 |
| August 20, 2025 | 3.21 | 3.32 | 3.32 | 3.38 | 3.16 | 63,574 |
| August 19, 2025 | 3.17 | 3.29 | 3.29 | 3.42 | 3.12 | 148,296 |
| August 18, 2025 | 3.02 | 3.18 | 3.18 | 3.24 | 3.01 | 24,321 |
| August 15, 2025 | 2.96 | 3.04 | 3.04 | 3.08 | 2.96 | 37,797 |
| August 14, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 2.85 | 48,870 |
| August 13, 2025 | 2.91 | 3.08 | 3.08 | 3.13 | 2.87 | 50,340 |
| August 12, 2025 | 2.88 | 2.99 | 2.99 | 3.03 | 2.81 | 45,039 |
| August 11, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.81 | 25,600 |
| August 08, 2025 | 2.68 | 2.89 | 2.89 | 2.96 | 2.65 | 71,914 |
| August 07, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.65 | 24,561 |
| August 06, 2025 | 2.72 | 2.69 | 2.69 | 2.76 | 2.61 | 27,921 |
| August 05, 2025 | 2.75 | 2.66 | 2.66 | 2.8 | 2.62 | 67,159 |
| August 04, 2025 | 2.48 | 2.67 | 2.67 | 2.8 | 2.39 | 89,411 |
| August 01, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.31 | 66,362 |
| July 31, 2025 | 2.56 | 2.5 | 2.5 | 2.57 | 2.5 | 38,900 |
| July 30, 2025 | 2.67 | 2.58 | 2.58 | 2.71 | 2.56 | 48,615 |
| July 29, 2025 | 2.74 | 2.66 | 2.66 | 2.75 | 2.63 | 28,015 |
| July 28, 2025 | 2.77 | 2.78 | 2.78 | 2.78 | 2.71 | 21,813 |
| July 25, 2025 | 2.69 | 2.8 | 2.8 | 2.8 | 2.69 | 18,270 |
| July 24, 2025 | 2.73 | 2.72 | 2.72 | 2.8 | 2.7 | 47,781 |
| July 23, 2025 | 2.64 | 2.75 | 2.75 | 2.94 | 2.57 | 231,812 |
| July 22, 2025 | 2.75 | 2.62 | 2.62 | 2.78 | 2.52 | 215,743 |
| July 21, 2025 | 2.76 | 2.78 | 2.78 | 2.91 | 2.76 | 94,579 |
| July 18, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.72 | 44,364 |
| July 17, 2025 | 2.75 | 2.77 | 2.77 | 2.89 | 2.71 | 62,732 |
| July 16, 2025 | 2.73 | 2.77 | 2.77 | 2.83 | 2.72 | 42,312 |
| July 15, 2025 | 2.78 | 2.78 | 2.78 | 2.88 | 2.76 | 108,165 |
| July 14, 2025 | 3.08 | 2.97 | 2.97 | 3.08 | 2.71 | 3.58M |
| July 11, 2025 | 3.31 | 3.33 | 3.33 | 3.45 | 3.31 | 11,240 |
| July 10, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.3 | 27,498 |
| July 09, 2025 | 3.34 | 3.33 | 3.33 | 3.39 | 3.26 | 12,500 |
| July 08, 2025 | 3.34 | 3.31 | 3.31 | 3.39 | 3.31 | 19,882 |
| July 07, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 8,692 |
| July 03, 2025 | 3.32 | 3.35 | 3.35 | 3.39 | 3.3 | 13,500 |
| July 02, 2025 | 3.11 | 3.33 | 3.33 | 3.34 | 3.11 | 25,828 |
| July 01, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.16 | 17,106 |
| June 30, 2025 | 3.16 | 3.22 | 3.22 | 3.29 | 3.06 | 18,600 |
| June 27, 2025 | 3.15 | 3.22 | 3.22 | 3.25 | 3.13 | 20,002 |
| June 26, 2025 | 3.12 | 3.16 | 3.16 | 3.19 | 3.05 | 31,230 |
| June 25, 2025 | 3.24 | 3.11 | 3.11 | 3.38 | 3.1 | 25,969 |
| June 24, 2025 | 3.08 | 3.11 | 3.11 | 3.25 | 3.08 | 20,306 |
| June 23, 2025 | 3.2 | 3.07 | 3.07 | 3.27 | 3.05 | 46,400 |
| June 20, 2025 | 3.4 | 3.15 | 3.15 | 3.45 | 3.15 | 44,244 |
| June 18, 2025 | 3.26 | 3.3 | 3.3 | 3.4 | 3.19 | 41,233 |
| June 17, 2025 | 3.29 | 3.34 | 3.34 | 3.42 | 3.25 | 51,536 |
| June 16, 2025 | 3.25 | 3.42 | 3.42 | 3.55 | 3.22 | 119,500 |
| June 13, 2025 | 3.02 | 3.27 | 3.27 | 3.5 | 3.02 | 110,723 |
| June 12, 2025 | 2.82 | 3.08 | 3.08 | 3.14 | 2.76 | 241,387 |
| June 11, 2025 | 2.8 | 2.89 | 2.89 | 2.99 | 2.74 | 34,116 |
| June 10, 2025 | 2.83 | 2.8 | 2.8 | 2.98 | 2.76 | 39,188 |
| June 09, 2025 | 2.81 | 2.85 | 2.85 | 2.91 | 2.8 | 45,800 |
| June 06, 2025 | 2.79 | 2.84 | 2.84 | 2.86 | 2.72 | 33,993 |
| June 05, 2025 | 2.77 | 2.79 | 2.79 | 2.92 | 2.72 | 39,259 |
| June 04, 2025 | 2.72 | 2.81 | 2.81 | 2.88 | 2.66 | 37,505 |
| June 03, 2025 | 2.79 | 2.76 | 2.76 | 2.94 | 2.74 | 74,605 |
| June 02, 2025 | 2.76 | 2.76 | 2.76 | 2.87 | 2.66 | 30,600 |
| May 30, 2025 | 2.74 | 2.71 | 2.71 | 2.83 | 2.7 | 23,444 |
| May 29, 2025 | 2.66 | 2.79 | 2.79 | 2.85 | 2.63 | 52,503 |