3.60
+0.0666(+1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.4 | 3.59 | 3.59 | 3.61 | 3.38 | 62,245 |
| August 15, 2025 | 3.7 | 3.53 | 3.53 | 3.7 | 3.49 | 11,954 |
| August 14, 2025 | 3.64 | 3.41 | 3.41 | 3.68 | 3.39 | 24,826 |
| August 13, 2025 | 3.48 | 3.52 | 3.52 | 3.67 | 3.43 | 20,655 |
| August 12, 2025 | 3.52 | 3.43 | 3.43 | 3.61 | 3.39 | 30,137 |
| August 11, 2025 | 3.75 | 3.63 | 3.63 | 3.93 | 3.63 | 11,952 |
| August 08, 2025 | 3.9 | 3.81 | 3.81 | 4.05 | 3.77 | 26,565 |
| August 07, 2025 | 4.4 | 3.97 | 3.97 | 4.45 | 3.89 | 17,280 |
| August 06, 2025 | 4.48 | 4.24 | 4.24 | 4.5 | 4.17 | 14,762 |
| August 05, 2025 | 4.16 | 4.54 | 4.54 | 4.56 | 4.16 | 26,292 |
| August 04, 2025 | 4 | 3.97 | 3.97 | 4.07 | 3.95 | 3,142 |
| August 01, 2025 | 4.1 | 3.96 | 4 | 4.1 | 3.83 | 20,409 |
| July 31, 2025 | 4.27 | 4.21 | 4.21 | 4.37 | 4.19 | 54,915 |
| July 30, 2025 | 4.41 | 4.28 | 4.28 | 4.42 | 4.28 | 12,387 |
| July 29, 2025 | 4.89 | 4.41 | 4.41 | 4.89 | 4.36 | 40,524 |
| July 28, 2025 | 5 | 5.04 | 5.04 | 5.15 | 4.78 | 51,025 |
| July 25, 2025 | 4.9 | 4.94 | 4.99 | 5.17 | 4.8 | 55,257 |
| July 24, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 4.95 | 35,169 |
| July 23, 2025 | 4.65 | 5.17 | 5.17 | 5.52 | 4.64 | 238,836 |
| July 22, 2025 | 4.88 | 4.37 | 4.37 | 4.88 | 4.37 | 42,313 |
| July 21, 2025 | 4.52 | 4.87 | 4.87 | 5.15 | 4.51 | 108,161 |
| July 18, 2025 | 4.68 | 4.55 | 4.55 | 4.8 | 4.48 | 94,858 |
| July 17, 2025 | 4.6 | 4.83 | 4.83 | 4.91 | 4.57 | 41,624 |
| July 16, 2025 | 4.6 | 4.46 | 4.46 | 4.6 | 4.31 | 45,412 |
| July 15, 2025 | 4.73 | 4.87 | 4.62 | 5.14 | 4.46 | 113,172 |
| July 14, 2025 | 3.96 | 4.58 | 4.58 | 4.71 | 3.89 | 237,156 |
| July 11, 2025 | 4.14 | 3.93 | 3.93 | 4.37 | 3.81 | 35,885 |
| July 10, 2025 | 3.73 | 4.21 | 4.21 | 4.28 | 3.65 | 137,017 |
| July 09, 2025 | 3.92 | 4.06 | 4.06 | 4.09 | 3.72 | 48,306 |
| July 08, 2025 | 3.75 | 4 | 4 | 4.09 | 3.67 | 77,679 |
| July 07, 2025 | 3.29 | 3.87 | 3.87 | 3.87 | 3.21 | 57,170 |
| July 03, 2025 | 3.3 | 3.35 | 3.35 | 3.42 | 3.26 | 20,470 |
| July 02, 2025 | 3.18 | 3.19 | 3.19 | 3.24 | 3.14 | 4,133 |
| July 01, 2025 | 3.16 | 3.19 | 3.19 | 3.26 | 3.06 | 33,000 |
| June 30, 2025 | 3.3 | 3.1 | 3.1 | 3.3 | 3.09 | 18,853 |
| June 27, 2025 | 3.33 | 3.43 | 3.43 | 3.55 | 3.31 | 56,257 |
| June 26, 2025 | 3.13 | 3.29 | 3.29 | 3.34 | 3.1 | 18,776 |
| June 25, 2025 | 3.3 | 3.13 | 3.13 | 3.33 | 3.12 | 11,780 |
| June 24, 2025 | 3.3 | 3.2 | 3.2 | 3.3 | 3.15 | 43,142 |
| June 23, 2025 | 3.11 | 3.07 | 3.07 | 3.28 | 2.95 | 24,608 |
| June 20, 2025 | 3.09 | 3.07 | 3.07 | 3.19 | 3.02 | 21,545 |
| June 18, 2025 | 3.13 | 3.15 | 3.15 | 3.22 | 3.03 | 23,887 |
| June 17, 2025 | 3.32 | 3.12 | 3.12 | 3.4 | 3.12 | 24,510 |
| June 16, 2025 | 3.3 | 3.44 | 3.44 | 3.59 | 3.23 | 104,582 |
| June 13, 2025 | 3.3 | 3.28 | 3.28 | 3.39 | 3.23 | 45,632 |
| June 12, 2025 | 3.62 | 3.41 | 3.41 | 3.62 | 3.34 | 43,070 |
| June 11, 2025 | 3.94 | 3.68 | 3.68 | 3.94 | 3.58 | 61,065 |
| June 10, 2025 | 4.2 | 4 | 4 | 4.33 | 3.99 | 44,964 |
| June 09, 2025 | 3.95 | 4.18 | 4.18 | 4.26 | 3.95 | 39,362 |
| June 06, 2025 | 3.46 | 3.91 | 3.91 | 3.98 | 3.32 | 116,609 |
| June 05, 2025 | 3.36 | 3.67 | 3.67 | 3.76 | 3.27 | 61,521 |
| June 04, 2025 | 3.26 | 3.29 | 3.29 | 3.29 | 3.12 | 31,090 |
| June 03, 2025 | 3.11 | 3.2 | 3.2 | 3.3 | 2.91 | 29,403 |
| June 02, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 2.89 | 29,259 |
| May 30, 2025 | 3.32 | 3.02 | 3.02 | 3.32 | 2.94 | 43,332 |
| May 29, 2025 | 3.59 | 3.82 | 3.82 | 4.2 | 3.26 | 135,119 |
| May 28, 2025 | 3.7 | 3.5 | 3.5 | 3.96 | 3.37 | 130,918 |
| May 27, 2025 | 2.67 | 4.17 | 4.17 | 4.24 | 2.66 | 872,868 |
| May 23, 2025 | 2.66 | 2.55 | 2.55 | 2.66 | 2.54 | 6,406 |
| May 22, 2025 | 2.49 | 2.64 | 2.58 | 2.65 | 2.49 | 6,879 |