4.59
+0.23(+5.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.45 | 4.59 | 4.59 | 4.64 | 4.28 | 39,718 |
| August 15, 2025 | 4.04 | 4.36 | 4.36 | 4.36 | 3.87 | 63,400 |
| August 14, 2025 | 4.02 | 4.22 | 4.22 | 4.36 | 3.87 | 38,900 |
| August 13, 2025 | 3.7 | 4.02 | 4.02 | 4.03 | 3.68 | 85,000 |
| August 12, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.54 | 10,835 |
| August 11, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.44 | 10,440 |
| August 08, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.46 | 36,214 |
| August 07, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.43 | 17,714 |
| August 06, 2025 | 3.3 | 3.5 | 3.5 | 3.51 | 3.3 | 51,116 |
| August 05, 2025 | 3.16 | 3.25 | 3.25 | 3.45 | 3.16 | 28,400 |
| August 04, 2025 | 3.33 | 3.31 | 3.31 | 3.52 | 3.22 | 42,600 |
| August 01, 2025 | 3.16 | 3.22 | 3.22 | 3.58 | 3.16 | 7,649 |
| July 31, 2025 | 3.35 | 3.35 | 3.35 | 3.53 | 3.24 | 40,700 |
| July 30, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 2.94 | 10,034 |
| July 29, 2025 | 3.31 | 3.15 | 3.15 | 3.41 | 3.09 | 23,533 |
| July 28, 2025 | 3.28 | 3.04 | 3.04 | 3.29 | 3 | 15,900 |
| July 25, 2025 | 3.25 | 3.17 | 3.17 | 3.28 | 2.85 | 66,513 |
| July 24, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1,100 |
| July 23, 2025 | 3.34 | 3.32 | 3.32 | 3.59 | 3.26 | 7,888 |
| July 22, 2025 | 3.13 | 3.3 | 3.3 | 3.61 | 3.12 | 17,405 |
| July 21, 2025 | 3.31 | 3.3 | 3.3 | 3.38 | 3.24 | 8,720 |
| July 18, 2025 | 3.21 | 3.39 | 3.39 | 3.42 | 3.21 | 1,611 |
| July 17, 2025 | 3.22 | 3.26 | 3.26 | 3.27 | 3.22 | 8,900 |
| July 16, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.22 | 6,200 |
| July 15, 2025 | 3.34 | 3.33 | 3.33 | 3.42 | 3.25 | 6,516 |
| July 14, 2025 | 3.28 | 3.46 | 3.46 | 3.48 | 3.21 | 8,500 |
| July 11, 2025 | 3.44 | 3.35 | 3.35 | 3.45 | 3.3 | 20,641 |
| July 10, 2025 | 3.48 | 3.38 | 3.38 | 3.48 | 3.33 | 4,542 |
| July 09, 2025 | 3.31 | 3.37 | 3.37 | 3.46 | 3.13 | 19,200 |
| July 08, 2025 | 3.2 | 3.46 | 3.46 | 3.69 | 3.2 | 79,111 |
| July 07, 2025 | 3.01 | 3.02 | 3.02 | 3.2 | 3.01 | 10,546 |
| July 03, 2025 | 3.1 | 3.01 | 3.01 | 3.1 | 3.01 | 7,112 |
| July 02, 2025 | 3.05 | 2.98 | 2.98 | 3.23 | 2.98 | 7,137 |
| July 01, 2025 | 3.07 | 2.98 | 2.98 | 3.09 | 2.98 | 3,023 |
| June 30, 2025 | 3.09 | 3.19 | 3.19 | 3.4 | 3 | 13,000 |
| June 27, 2025 | 3.05 | 3.05 | 3.05 | 3.2 | 3.03 | 7,534 |
| June 26, 2025 | 3.17 | 3.17 | 3.17 | 3.29 | 3.01 | 13,230 |
| June 25, 2025 | 3.19 | 3.07 | 3.07 | 3.19 | 3 | 30,714 |
| June 24, 2025 | 3.35 | 3.13 | 3.13 | 3.35 | 3.01 | 48,500 |
| June 23, 2025 | 3.25 | 3.4 | 3.4 | 3.41 | 3.25 | 8,800 |
| June 20, 2025 | 3.47 | 3.29 | 3.29 | 3.47 | 3.29 | 5,464 |
| June 18, 2025 | 3.31 | 3.36 | 3.36 | 3.41 | 3.25 | 8,100 |
| June 17, 2025 | 3.3 | 3.44 | 3.44 | 3.57 | 3.3 | 8,300 |
| June 16, 2025 | 3.36 | 3.36 | 3.36 | 3.45 | 3.3 | 5,725 |
| June 13, 2025 | 3.31 | 3.47 | 3.47 | 3.47 | 3.31 | 2,840 |
| June 12, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.3 | 6,120 |
| June 11, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.43 | 7,471 |
| June 10, 2025 | 3.52 | 3.65 | 3.65 | 3.67 | 3.4 | 10,253 |
| June 09, 2025 | 3.73 | 3.62 | 3.62 | 3.82 | 3.52 | 81,800 |
| June 06, 2025 | 3.41 | 3.61 | 3.61 | 3.77 | 3.25 | 86,100 |
| June 05, 2025 | 3.39 | 3.41 | 3.41 | 3.59 | 3.38 | 5,800 |
| June 04, 2025 | 3.52 | 3.38 | 3.38 | 3.61 | 3.38 | 3,000 |
| June 03, 2025 | 3.19 | 3.62 | 3.62 | 3.75 | 3.19 | 222,237 |
| June 02, 2025 | 3.27 | 3.39 | 3.39 | 3.6 | 3.13 | 13,700 |
| May 30, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.39 | 113 |
| May 29, 2025 | 3.41 | 3.39 | 3.39 | 3.54 | 3.27 | 1,200 |
| May 28, 2025 | 3.34 | 3.29 | 3.29 | 3.49 | 3.16 | 7,932 |
| May 27, 2025 | 3.25 | 3.36 | 3.36 | 3.5 | 3.25 | 61,948 |
| May 23, 2025 | 3 | 3.09 | 3.09 | 3.12 | 3 | 4,700 |
| May 22, 2025 | 3.15 | 3.13 | 3.13 | 3.3 | 3.11 | 5,733 |