3.99
-0.145(-3.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.06 | 4.13 | 4.13 | 4.13 | 3.94 | 1.22M |
| August 14, 2025 | 3.87 | 3.95 | 3.95 | 3.97 | 3.83 | 524,000 |
| August 13, 2025 | 3.71 | 3.87 | 3.87 | 3.98 | 3.71 | 946,400 |
| August 12, 2025 | 3.58 | 3.73 | 3.73 | 3.74 | 3.52 | 583,530 |
| August 11, 2025 | 3.61 | 3.52 | 3.52 | 3.64 | 3.48 | 431,800 |
| August 08, 2025 | 3.47 | 3.56 | 3.56 | 3.61 | 3.41 | 637,200 |
| August 07, 2025 | 3.69 | 3.45 | 3.45 | 4.02 | 3.45 | 1.31M |
| August 06, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.71 | 451,311 |
| August 05, 2025 | 3.67 | 3.8 | 3.8 | 3.82 | 3.67 | 526,100 |
| August 04, 2025 | 3.6 | 3.68 | 3.68 | 3.73 | 3.6 | 385,900 |
| August 01, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.54 | 802,000 |
| July 31, 2025 | 3.66 | 3.8 | 3.8 | 3.82 | 3.66 | 636,834 |
| July 30, 2025 | 3.81 | 3.71 | 3.71 | 3.84 | 3.66 | 836,200 |
| July 29, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.67 | 682,953 |
| July 28, 2025 | 3.82 | 3.93 | 3.93 | 4.01 | 3.82 | 785,265 |
| July 25, 2025 | 3.86 | 3.77 | 3.77 | 3.87 | 3.73 | 488,516 |
| July 24, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.7 | 761,900 |
| July 23, 2025 | 3.91 | 3.85 | 3.85 | 3.98 | 3.77 | 768,713 |
| July 22, 2025 | 3.37 | 3.93 | 3.93 | 4.06 | 3.37 | 2.36M |
| July 21, 2025 | 3.27 | 3.33 | 3.33 | 3.38 | 3.26 | 869,421 |
| July 18, 2025 | 3.38 | 3.26 | 3.26 | 3.42 | 3.23 | 1.27M |
| July 17, 2025 | 3.24 | 3.31 | 3.31 | 3.36 | 3.21 | 1.01M |
| July 16, 2025 | 3.26 | 3.23 | 3.23 | 3.33 | 3.18 | 715,619 |
| July 15, 2025 | 3.35 | 3.23 | 3.23 | 3.4 | 3.23 | 522,635 |
| July 14, 2025 | 3.35 | 3.36 | 3.36 | 3.42 | 3.32 | 610,567 |
| July 11, 2025 | 3.38 | 3.39 | 3.39 | 3.48 | 3.32 | 537,100 |
| July 10, 2025 | 3.38 | 3.38 | 3.38 | 3.43 | 3.3 | 701,610 |
| July 09, 2025 | 3.4 | 3.41 | 3.41 | 3.47 | 3.34 | 461,800 |
| July 08, 2025 | 3.18 | 3.37 | 3.37 | 3.45 | 3.14 | 803,100 |
| July 07, 2025 | 3.24 | 3.18 | 3.18 | 3.3 | 3.12 | 665,291 |
| July 03, 2025 | 3.29 | 3.25 | 3.25 | 3.32 | 3.23 | 396,100 |
| July 02, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.13 | 1.54M |
| July 01, 2025 | 3.23 | 3.28 | 3.28 | 3.34 | 3.12 | 800,897 |
| June 30, 2025 | 3.35 | 3.2 | 3.2 | 3.36 | 3.18 | 1.05M |
| June 27, 2025 | 3.48 | 3.33 | 3.33 | 3.48 | 3.33 | 6.93M |
| June 26, 2025 | 3.36 | 3.48 | 3.48 | 3.48 | 3.32 | 1M |
| June 25, 2025 | 3.35 | 3.36 | 3.36 | 3.56 | 3.28 | 1.31M |
| June 24, 2025 | 3.42 | 3.19 | 3.19 | 3.42 | 3.18 | 1.06M |
| June 23, 2025 | 3.75 | 3.49 | 3.49 | 3.81 | 3.46 | 1.89M |
| June 20, 2025 | 3.74 | 3.66 | 3.66 | 3.9 | 3.62 | 1.86M |
| June 18, 2025 | 3.68 | 3.71 | 3.71 | 3.84 | 3.61 | 1.08M |
| June 17, 2025 | 3.49 | 3.68 | 3.68 | 3.88 | 3.43 | 1.63M |
| June 16, 2025 | 3.53 | 3.4 | 3.4 | 3.58 | 3.32 | 1.13M |
| June 13, 2025 | 3.58 | 3.56 | 3.56 | 3.64 | 3.46 | 1.09M |
| June 12, 2025 | 3.62 | 3.31 | 3.31 | 3.62 | 3.26 | 1.36M |
| June 11, 2025 | 3.53 | 3.64 | 3.64 | 3.67 | 3.45 | 1.67M |
| June 10, 2025 | 3.51 | 3.46 | 3.46 | 3.53 | 3.39 | 761,500 |
| June 09, 2025 | 3.58 | 3.46 | 3.46 | 3.59 | 3.43 | 973,100 |
| June 06, 2025 | 3.32 | 3.25 | 3.25 | 3.45 | 3.24 | 522,545 |
| June 05, 2025 | 3.28 | 3.25 | 3.25 | 3.34 | 3.18 | 775,563 |
| June 04, 2025 | 3.37 | 3.24 | 3.24 | 3.46 | 3.19 | 911,286 |
| June 03, 2025 | 3.17 | 3.35 | 3.35 | 3.4 | 3.11 | 910,160 |
| June 02, 2025 | 2.99 | 3.16 | 3.16 | 3.24 | 2.94 | 1.37M |
| May 30, 2025 | 2.84 | 2.87 | 2.87 | 3.05 | 2.84 | 882,600 |
| May 29, 2025 | 2.8 | 2.81 | 2.81 | 2.83 | 2.71 | 487,200 |
| May 28, 2025 | 2.7 | 2.76 | 2.76 | 2.82 | 2.66 | 1.03M |
| May 27, 2025 | 2.73 | 2.7 | 2.7 | 2.75 | 2.67 | 447,445 |
| May 23, 2025 | 2.64 | 2.7 | 2.7 | 2.71 | 2.62 | 401,993 |
| May 22, 2025 | 2.63 | 2.68 | 2.68 | 2.69 | 2.6 | 425,129 |
| May 21, 2025 | 2.64 | 2.67 | 2.67 | 2.75 | 2.62 | 628,529 |