3.59
+0.04(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.65 | 3.55 | 3.55 | 3.82 | 3.5 | 243,541 |
| August 14, 2025 | 3.45 | 3.6 | 3.6 | 3.6 | 3.35 | 162,049 |
| August 13, 2025 | 3.5 | 3.46 | 3.46 | 3.7 | 3.45 | 252,820 |
| August 12, 2025 | 3.31 | 3.5 | 3.5 | 3.51 | 3.31 | 352,500 |
| August 11, 2025 | 3.63 | 3.32 | 3.32 | 3.77 | 3.27 | 474,510 |
| August 08, 2025 | 4.21 | 3.61 | 3.61 | 4.29 | 3.6 | 522,745 |
| August 07, 2025 | 4.56 | 4.4 | 4.4 | 4.56 | 4.29 | 172,219 |
| August 06, 2025 | 4.43 | 4.5 | 4.5 | 4.51 | 4.37 | 127,370 |
| August 05, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.45 | 148,300 |
| August 04, 2025 | 4.45 | 4.56 | 4.56 | 4.58 | 4.42 | 124,206 |
| August 01, 2025 | 4.54 | 4.42 | 4.42 | 4.57 | 4.36 | 131,727 |
| July 31, 2025 | 4.55 | 4.58 | 4.58 | 4.61 | 4.52 | 73,838 |
| July 30, 2025 | 4.76 | 4.6 | 4.6 | 4.76 | 4.58 | 52,700 |
| July 29, 2025 | 4.79 | 4.74 | 4.74 | 4.79 | 4.6 | 159,221 |
| July 28, 2025 | 4.83 | 4.79 | 4.79 | 4.86 | 4.73 | 183,500 |
| July 25, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.65 | 104,000 |
| July 24, 2025 | 4.95 | 4.78 | 4.78 | 4.95 | 4.75 | 171,502 |
| July 23, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.84 | 176,800 |
| July 22, 2025 | 4.76 | 4.87 | 4.87 | 4.89 | 4.65 | 223,323 |
| July 21, 2025 | 4.72 | 4.72 | 4.72 | 4.9 | 4.64 | 243,327 |
| July 18, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.66 | 143,612 |
| July 17, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.6 | 291,119 |
| July 16, 2025 | 4.56 | 4.6 | 4.6 | 4.66 | 4.49 | 190,000 |
| July 15, 2025 | 4.68 | 4.49 | 4.49 | 4.68 | 4.41 | 222,600 |
| July 14, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.43 | 148,206 |
| July 11, 2025 | 4.49 | 4.52 | 4.52 | 4.54 | 4.33 | 134,814 |
| July 10, 2025 | 4.05 | 4.5 | 4.5 | 4.5 | 4.05 | 253,900 |
| July 09, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.05 | 83,502 |
| July 08, 2025 | 4.31 | 4.19 | 4.19 | 4.36 | 4.12 | 186,116 |
| July 07, 2025 | 4.11 | 4.3 | 4.3 | 4.32 | 4.06 | 220,839 |
| July 03, 2025 | 4.11 | 4.18 | 4.18 | 4.18 | 4.03 | 124,200 |
| July 02, 2025 | 3.94 | 4.09 | 4.09 | 4.09 | 3.93 | 236,336 |
| July 01, 2025 | 3.65 | 3.94 | 3.94 | 3.94 | 3.65 | 316,483 |
| June 30, 2025 | 3.79 | 3.66 | 3.66 | 3.8 | 3.6 | 388,900 |
| June 27, 2025 | 3.8 | 3.75 | 3.75 | 3.96 | 3.67 | 5.09M |
| June 26, 2025 | 3.96 | 3.81 | 3.81 | 4.09 | 3.81 | 244,149 |
| June 25, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.71 | 197,039 |
| June 24, 2025 | 3.75 | 3.89 | 3.89 | 3.94 | 3.73 | 233,166 |
| June 23, 2025 | 3.83 | 3.73 | 3.73 | 3.89 | 3.57 | 260,309 |
| June 20, 2025 | 3.79 | 3.89 | 3.89 | 4.06 | 3.74 | 506,829 |
| June 18, 2025 | 3.45 | 3.73 | 3.73 | 4.18 | 3.41 | 1.05M |
| June 17, 2025 | 3.06 | 3.26 | 3.26 | 3.29 | 3.04 | 183,020 |
| June 16, 2025 | 3.07 | 3.08 | 3.08 | 3.22 | 3 | 296,449 |
| June 13, 2025 | 3.2 | 3.03 | 3.03 | 3.21 | 3.02 | 186,017 |
| June 12, 2025 | 3.19 | 3.25 | 3.25 | 3.25 | 3.04 | 336,200 |
| June 11, 2025 | 3.28 | 3.22 | 3.22 | 3.34 | 3.18 | 189,918 |
| June 10, 2025 | 3.33 | 3.27 | 3.27 | 3.4 | 3.21 | 160,900 |
| June 09, 2025 | 3.15 | 3.31 | 3.31 | 3.33 | 3.12 | 183,100 |
| June 06, 2025 | 3.15 | 3.15 | 3.15 | 3.28 | 3.1 | 107,721 |
| June 05, 2025 | 3.11 | 3.09 | 3.09 | 3.23 | 3.04 | 151,776 |
| June 04, 2025 | 3.19 | 3.14 | 3.14 | 3.22 | 3.1 | 148,125 |
| June 03, 2025 | 3.18 | 3.18 | 3.18 | 3.34 | 3.14 | 211,800 |
| June 02, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.13 | 162,214 |
| May 30, 2025 | 3.15 | 3.18 | 3.18 | 3.22 | 3.1 | 172,344 |
| May 29, 2025 | 3.26 | 3.17 | 3.17 | 3.32 | 3.12 | 147,890 |
| May 28, 2025 | 3.28 | 3.22 | 3.22 | 3.32 | 3.18 | 170,920 |
| May 27, 2025 | 3.44 | 3.3 | 3.3 | 3.56 | 3.21 | 328,724 |
| May 23, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.2 | 163,880 |
| May 22, 2025 | 3.5 | 3.44 | 3.44 | 3.52 | 3.39 | 191,246 |
| May 21, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.4 | 231,169 |