3.97
+0.4(+11.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.79 | 3.57 | 3.57 | 3.84 | 3.56 | 186,790 |
| August 14, 2025 | 3.69 | 3.76 | 3.76 | 3.9 | 3.56 | 191,934 |
| August 13, 2025 | 3.69 | 3.67 | 3.67 | 3.76 | 3.55 | 258,212 |
| August 12, 2025 | 3.88 | 3.77 | 3.77 | 3.94 | 3.7 | 237,138 |
| August 11, 2025 | 4.15 | 3.88 | 3.88 | 4.25 | 3.84 | 316,142 |
| August 08, 2025 | 3.84 | 4.15 | 4.15 | 4.41 | 3.81 | 814,410 |
| August 07, 2025 | 3.76 | 3.84 | 3.84 | 3.84 | 3.66 | 164,351 |
| August 06, 2025 | 3.69 | 3.77 | 3.77 | 3.8 | 3.62 | 196,500 |
| August 05, 2025 | 3.58 | 3.69 | 3.69 | 3.71 | 3.5 | 176,224 |
| August 04, 2025 | 3.7 | 3.59 | 3.59 | 3.78 | 3.47 | 239,700 |
| August 01, 2025 | 3.59 | 3.65 | 3.65 | 3.89 | 3.58 | 305,900 |
| July 31, 2025 | 3.6 | 3.64 | 3.64 | 3.8 | 3.47 | 322,025 |
| July 30, 2025 | 3.3 | 3.6 | 3.6 | 3.75 | 3.3 | 585,661 |
| July 29, 2025 | 3.07 | 3.3 | 3.3 | 3.35 | 2.97 | 379,206 |
| July 28, 2025 | 2.94 | 3.06 | 3.06 | 3.18 | 2.88 | 386,400 |
| July 25, 2025 | 2.96 | 2.91 | 2.91 | 3.09 | 2.82 | 162,500 |
| July 24, 2025 | 2.84 | 2.94 | 2.94 | 3.15 | 2.82 | 333,250 |
| July 23, 2025 | 2.91 | 2.82 | 2.82 | 2.95 | 2.81 | 136,275 |
| July 22, 2025 | 2.79 | 2.86 | 2.86 | 2.9 | 2.54 | 279,848 |
| July 21, 2025 | 2.8 | 2.74 | 2.74 | 2.96 | 2.73 | 305,400 |
| July 18, 2025 | 2.89 | 2.8 | 2.8 | 3.18 | 2.79 | 443,638 |
| July 17, 2025 | 2.85 | 2.89 | 2.89 | 2.89 | 2.78 | 265,000 |
| July 16, 2025 | 2.8 | 2.85 | 2.85 | 2.9 | 2.77 | 204,706 |
| July 15, 2025 | 2.94 | 2.8 | 2.8 | 2.97 | 2.79 | 406,579 |
| July 14, 2025 | 2.51 | 2.85 | 2.85 | 2.85 | 2.51 | 509,481 |
| July 11, 2025 | 2.49 | 2.51 | 2.51 | 2.64 | 2.43 | 392,100 |
| July 10, 2025 | 2.24 | 2.45 | 2.45 | 2.49 | 2.18 | 461,682 |
| July 09, 2025 | 2.15 | 2.25 | 2.25 | 2.25 | 2.13 | 261,621 |
| July 08, 2025 | 2.19 | 2.09 | 2.09 | 2.19 | 2.07 | 206,731 |
| July 07, 2025 | 2.21 | 2.15 | 2.15 | 2.36 | 2.08 | 487,045 |
| July 03, 2025 | 2.22 | 2.18 | 2.18 | 2.25 | 2.13 | 239,500 |
| July 02, 2025 | 2.26 | 2.17 | 2.17 | 2.26 | 2.08 | 272,008 |
| July 01, 2025 | 2.11 | 2.22 | 2.22 | 2.26 | 2.11 | 398,412 |
| June 30, 2025 | 2.4 | 2.11 | 2.11 | 2.59 | 2.11 | 457,112 |
| June 27, 2025 | 2.4 | 2.33 | 2.33 | 2.63 | 2.3 | 1.95M |
| June 26, 2025 | 2.53 | 2.35 | 2.35 | 2.66 | 2.34 | 499,624 |
| June 25, 2025 | 2.45 | 2.51 | 2.51 | 2.63 | 2.43 | 293,700 |
| June 24, 2025 | 2.48 | 2.42 | 2.42 | 2.64 | 2.21 | 545,709 |
| June 23, 2025 | 2.39 | 2.48 | 2.48 | 2.8 | 2.25 | 977,726 |
| June 20, 2025 | 3.88 | 2.42 | 2.42 | 3.9 | 1.85 | 4.33M |
| June 18, 2025 | 2.36 | 3.29 | 3.29 | 3.3 | 2.31 | 5.41M |
| June 17, 2025 | 1.65 | 2.39 | 2.39 | 2.79 | 1.54 | 11.58M |
| June 16, 2025 | 1.41 | 1.49 | 1.49 | 1.69 | 1.38 | 627,725 |
| June 13, 2025 | 1.35 | 1.37 | 1.37 | 1.38 | 1.33 | 188,102 |
| June 12, 2025 | 1.35 | 1.34 | 1.34 | 1.38 | 1.32 | 100,500 |
| June 11, 2025 | 1.33 | 1.32 | 1.32 | 1.39 | 1.31 | 94,225 |
| June 10, 2025 | 1.35 | 1.34 | 1.34 | 1.39 | 1.3 | 176,700 |
| June 09, 2025 | 1.34 | 1.32 | 1.32 | 1.35 | 1.28 | 166,007 |
| June 06, 2025 | 1.3 | 1.32 | 1.32 | 1.36 | 1.29 | 243,000 |
| June 05, 2025 | 1.28 | 1.3 | 1.3 | 1.32 | 1.27 | 185,900 |
| June 04, 2025 | 1.28 | 1.28 | 1.28 | 1.33 | 1.27 | 93,815 |
| June 03, 2025 | 1.32 | 1.29 | 1.29 | 1.33 | 1.28 | 132,720 |
| June 02, 2025 | 1.29 | 1.29 | 1.29 | 1.37 | 1.28 | 184,300 |
| May 30, 2025 | 1.26 | 1.31 | 1.31 | 1.33 | 1.25 | 157,890 |
| May 29, 2025 | 1.3 | 1.24 | 1.24 | 1.31 | 1.22 | 207,900 |
| May 28, 2025 | 1.32 | 1.29 | 1.29 | 1.34 | 1.28 | 122,200 |
| May 27, 2025 | 1.36 | 1.31 | 1.31 | 1.36 | 1.28 | 185,645 |
| May 23, 2025 | 1.25 | 1.28 | 1.28 | 1.3 | 1.25 | 178,565 |
| May 22, 2025 | 1.29 | 1.28 | 1.3 | 1.32 | 1.26 | 104,855 |
| May 21, 2025 | 1.29 | 1.28 | 1.28 | 1.33 | 1.24 | 164,013 |