4.28
+0.075(+1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.18 | 4.28 | 4.28 | 4.35 | 4.18 | 171,229 |
| August 15, 2025 | 3.94 | 4.2 | 4.2 | 4.25 | 3.73 | 218,442 |
| August 14, 2025 | 3.66 | 3.95 | 3.95 | 3.95 | 3.53 | 115,400 |
| August 13, 2025 | 3.88 | 3.62 | 3.62 | 3.88 | 3.5 | 180,241 |
| August 12, 2025 | 3.73 | 3.86 | 3.86 | 3.92 | 3.66 | 119,553 |
| August 11, 2025 | 3.74 | 3.73 | 3.73 | 3.87 | 3.58 | 62,912 |
| August 08, 2025 | 3.81 | 3.76 | 3.76 | 3.91 | 3.72 | 40,335 |
| August 07, 2025 | 3.55 | 3.85 | 3.85 | 3.88 | 3.55 | 53,501 |
| August 06, 2025 | 3.66 | 3.6 | 3.6 | 3.66 | 3.5 | 58,629 |
| August 05, 2025 | 3.98 | 3.69 | 3.69 | 4.02 | 3.67 | 47,115 |
| August 04, 2025 | 3.62 | 3.97 | 3.97 | 4.02 | 3.62 | 78,133 |
| August 01, 2025 | 3.7 | 3.71 | 3.71 | 3.79 | 3.55 | 55,260 |
| July 31, 2025 | 3.56 | 3.73 | 3.73 | 3.87 | 3.56 | 83,246 |
| July 30, 2025 | 3.71 | 3.55 | 3.55 | 3.81 | 3.52 | 63,527 |
| July 29, 2025 | 3.97 | 3.78 | 3.78 | 4.07 | 3.74 | 133,600 |
| July 28, 2025 | 4.04 | 3.95 | 3.95 | 4.04 | 3.76 | 60,200 |
| July 25, 2025 | 4.1 | 3.94 | 3.94 | 4.2 | 3.91 | 165,491 |
| July 24, 2025 | 4.04 | 4.1 | 4.1 | 4.13 | 3.92 | 92,951 |
| July 23, 2025 | 3.95 | 4.09 | 4.09 | 4.09 | 3.81 | 119,152 |
| July 22, 2025 | 3.81 | 3.9 | 3.9 | 4.1 | 3.76 | 230,585 |
| July 21, 2025 | 3.44 | 3.75 | 3.75 | 3.85 | 3.38 | 364,930 |
| July 18, 2025 | 3.42 | 3.33 | 3.33 | 3.51 | 3.33 | 42,973 |
| July 17, 2025 | 3.31 | 3.42 | 3.42 | 3.52 | 3.3 | 95,100 |
| July 16, 2025 | 3.25 | 3.31 | 3.31 | 3.49 | 3.2 | 139,700 |
| July 15, 2025 | 3.18 | 3.29 | 3.29 | 3.3 | 3.05 | 54,809 |
| July 14, 2025 | 2.99 | 3.2 | 3.2 | 3.25 | 2.99 | 149,800 |
| July 11, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.89 | 60,915 |
| July 10, 2025 | 2.78 | 3.02 | 3.02 | 3.1 | 2.78 | 218,348 |
| July 09, 2025 | 2.55 | 2.78 | 2.78 | 2.83 | 2.55 | 120,400 |
| July 08, 2025 | 2.64 | 2.58 | 2.58 | 2.64 | 2.56 | 16,616 |
| July 07, 2025 | 2.58 | 2.64 | 2.64 | 2.71 | 2.58 | 44,000 |
| July 03, 2025 | 2.59 | 2.61 | 2.61 | 2.66 | 2.53 | 18,300 |
| July 02, 2025 | 2.53 | 2.56 | 2.56 | 2.58 | 2.53 | 15,800 |
| July 01, 2025 | 2.52 | 2.53 | 2.53 | 2.59 | 2.51 | 8,400 |
| June 30, 2025 | 2.51 | 2.55 | 2.55 | 2.59 | 2.5 | 45,746 |
| June 27, 2025 | 2.6 | 2.5 | 2.5 | 2.6 | 2.5 | 44,200 |
| June 26, 2025 | 2.64 | 2.58 | 2.58 | 2.69 | 2.53 | 34,859 |
| June 25, 2025 | 2.66 | 2.63 | 2.63 | 2.76 | 2.59 | 10,313 |
| June 24, 2025 | 2.65 | 2.63 | 2.63 | 2.74 | 2.54 | 14,606 |
| June 23, 2025 | 2.71 | 2.65 | 2.65 | 2.73 | 2.57 | 18,157 |
| June 20, 2025 | 2.66 | 2.7 | 2.7 | 2.85 | 2.66 | 20,733 |
| June 18, 2025 | 2.6 | 2.64 | 2.64 | 2.76 | 2.54 | 51,046 |
| June 17, 2025 | 2.76 | 2.62 | 2.62 | 2.78 | 2.51 | 73,268 |
| June 16, 2025 | 2.77 | 2.77 | 2.77 | 2.84 | 2.77 | 32,100 |
| June 13, 2025 | 2.83 | 2.79 | 2.79 | 2.83 | 2.75 | 66,617 |
| June 12, 2025 | 2.83 | 2.85 | 2.85 | 2.97 | 2.83 | 79,400 |
| June 11, 2025 | 2.89 | 2.87 | 2.87 | 2.93 | 2.87 | 66,400 |
| June 10, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.85 | 37,427 |
| June 09, 2025 | 2.9 | 2.87 | 2.87 | 2.94 | 2.86 | 71,200 |
| June 06, 2025 | 2.93 | 2.9 | 2.9 | 2.99 | 2.87 | 52,100 |
| June 05, 2025 | 2.93 | 2.92 | 2.92 | 2.94 | 2.88 | 24,620 |
| June 04, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.83 | 33,655 |
| June 03, 2025 | 2.93 | 2.88 | 2.88 | 2.94 | 2.83 | 39,847 |
| June 02, 2025 | 2.9 | 2.94 | 2.94 | 2.96 | 2.89 | 45,314 |
| May 30, 2025 | 2.93 | 2.88 | 2.88 | 2.93 | 2.81 | 41,500 |
| May 29, 2025 | 2.9 | 2.93 | 2.93 | 2.95 | 2.85 | 14,100 |
| May 28, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.9 | 52,200 |
| May 27, 2025 | 2.85 | 2.93 | 2.93 | 2.98 | 2.84 | 105,814 |
| May 23, 2025 | 2.8 | 2.84 | 2.84 | 2.9 | 2.8 | 47,482 |
| May 22, 2025 | 2.82 | 2.95 | 2.95 | 2.95 | 2.79 | 47,393 |