3.98
+0.00125(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.98 | 604 |
| August 14, 2025 | 4.07 | 3.98 | 3.98 | 4.07 | 3.97 | 471 |
| August 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 9,697 |
| August 12, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.9 | 5,260 |
| August 11, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.92 | 856 |
| August 08, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.94 | 106 |
| August 07, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.91 | 1,506 |
| August 06, 2025 | 4.01 | 3.94 | 3.94 | 4.05 | 3.94 | 2,423 |
| August 05, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.93 | 382 |
| August 04, 2025 | 3.92 | 3.95 | 3.95 | 3.99 | 3.89 | 9,429 |
| August 01, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.89 | 1,123 |
| July 31, 2025 | 3.95 | 3.96 | 3.96 | 4 | 3.95 | 1,076 |
| July 30, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 4.02 | 78,839 |
| July 29, 2025 | 4.07 | 4.03 | 4.03 | 4.15 | 4.02 | 852 |
| July 28, 2025 | 4.17 | 4.07 | 4.07 | 4.17 | 4.07 | 2,217 |
| July 25, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.05 | 8,811 |
| July 24, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.1 | 2,101 |
| July 23, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.06 | 4,438 |
| July 22, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 3.94 | 1,038 |
| July 21, 2025 | 3.96 | 3.98 | 3.98 | 4.03 | 3.95 | 8,008 |
| July 18, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.98 | 1,757 |
| July 17, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.92 | 3,063 |
| July 16, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.9 | 2,440 |
| July 15, 2025 | 4.01 | 3.98 | 3.98 | 4.08 | 3.98 | 3,543 |
| July 14, 2025 | 4.04 | 4 | 4 | 4.04 | 3.98 | 4,889 |
| July 11, 2025 | 4.03 | 4.02 | 4.02 | 4.1 | 4.02 | 1,527 |
| July 10, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.03 | 5,507 |
| July 09, 2025 | 4.08 | 4.01 | 4.01 | 4.08 | 4 | 1,533 |
| July 08, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 3.97 | 7,376 |
| July 07, 2025 | 4 | 4.02 | 4.02 | 4.1 | 4 | 603 |
| July 04, 2025 | 4.06 | 4.03 | 4.03 | 4.08 | 4.02 | 600 |
| July 03, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4.04 | 6,267 |
| July 02, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4 | 18,825 |
| July 01, 2025 | 3.95 | 4 | 4 | 4.01 | 3.93 | 406 |
| June 30, 2025 | 3.94 | 3.93 | 3.93 | 3.99 | 3.92 | 2,581 |
| June 27, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.96 | 14,074 |
| June 26, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.95 | 360 |
| June 25, 2025 | 4.01 | 3.93 | 3.93 | 4.01 | 3.93 | 9,974 |
| June 24, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 696 |
| June 23, 2025 | 3.95 | 3.93 | 3.93 | 3.95 | 3.88 | 451 |
| June 20, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.9 | 1,721 |
| June 19, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.91 | 160 |
| June 18, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.94 | 44 |
| June 17, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 135 |
| June 16, 2025 | 3.96 | 4 | 4 | 4.01 | 3.96 | 110 |
| June 13, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.93 | 65,664 |
| June 12, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.97 | 5,132 |
| June 11, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.99 | 53,281 |
| June 10, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.97 | 13,038 |
| June 09, 2025 | 4 | 3.96 | 3.96 | 4 | 3.96 | 1,164 |
| June 06, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.92 | 6,301 |
| June 05, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.93 | 4,577 |
| June 04, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.9 | 403 |
| June 03, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.9 | 160 |
| June 02, 2025 | 3.91 | 3.92 | 3.92 | 3.94 | 3.91 | 2,441 |
| May 30, 2025 | 3.94 | 3.94 | 3.94 | 3.95 | 3.94 | 53 |
| May 29, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.89 | 181 |
| May 28, 2025 | 3.97 | 3.94 | 3.94 | 3.97 | 3.91 | 2,525 |
| May 27, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.91 | 41,666 |
| May 23, 2025 | 3.88 | 3.88 | 3.88 | 3.94 | 3.87 | 2,780 |