3.99
+0.015(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.94 | 43,137 |
| August 14, 2025 | 3.9 | 3.98 | 3.98 | 4.05 | 3.9 | 22,600 |
| August 13, 2025 | 3.9 | 3.92 | 3.92 | 4.07 | 3.9 | 47,522 |
| August 12, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.9 | 15,000 |
| August 11, 2025 | 4 | 3.93 | 3.93 | 4.07 | 3.9 | 17,600 |
| August 08, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.93 | 23,300 |
| August 07, 2025 | 4.1 | 3.98 | 3.98 | 4.18 | 3.98 | 31,300 |
| August 06, 2025 | 4.05 | 4.1 | 4.1 | 4.19 | 4 | 39,000 |
| August 05, 2025 | 4.04 | 4.07 | 4.07 | 4.23 | 4.04 | 84,780 |
| August 04, 2025 | 4.02 | 4.1 | 4.1 | 4.18 | 3.98 | 42,227 |
| August 01, 2025 | 4.21 | 4.05 | 4.05 | 4.23 | 4 | 67,100 |
| July 31, 2025 | 4.3 | 4.27 | 4.27 | 4.38 | 4.25 | 37,004 |
| July 30, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 9,424 |
| July 29, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.25 | 48,253 |
| July 28, 2025 | 4.3 | 4.36 | 4.36 | 4.44 | 4.3 | 20,003 |
| July 25, 2025 | 4.45 | 4.31 | 4.31 | 4.58 | 4.27 | 53,200 |
| July 24, 2025 | 4.52 | 4.47 | 4.47 | 4.62 | 4.38 | 33,100 |
| July 23, 2025 | 4.43 | 4.3 | 4.3 | 4.54 | 4.24 | 114,320 |
| July 22, 2025 | 4.35 | 4.45 | 4.45 | 4.56 | 4.35 | 33,739 |
| July 21, 2025 | 4.32 | 4.3 | 4.3 | 4.54 | 4.3 | 77,369 |
| July 18, 2025 | 4.4 | 4.35 | 4.35 | 4.53 | 4.34 | 74,200 |
| July 17, 2025 | 4.5 | 4.46 | 4.46 | 4.67 | 4.46 | 32,810 |
| July 16, 2025 | 4.57 | 4.5 | 4.5 | 4.65 | 4.06 | 338,644 |
| July 15, 2025 | 4.5 | 4.62 | 4.62 | 4.69 | 4.46 | 429,300 |
| July 14, 2025 | 4.5 | 4.58 | 4.58 | 4.67 | 4.42 | 42,300 |
| July 11, 2025 | 4.73 | 4.51 | 4.51 | 4.75 | 4.51 | 17,300 |
| July 10, 2025 | 4.52 | 4.79 | 4.79 | 4.81 | 4.52 | 14,106 |
| July 09, 2025 | 4.52 | 4.58 | 4.58 | 4.7 | 4.45 | 25,000 |
| July 08, 2025 | 4.5 | 4.53 | 4.53 | 4.71 | 4.5 | 27,501 |
| July 07, 2025 | 4.5 | 4.55 | 4.55 | 4.7 | 4.47 | 20,300 |
| July 03, 2025 | 4.49 | 4.58 | 4.58 | 4.61 | 4.46 | 22,529 |
| July 02, 2025 | 4.28 | 4.49 | 4.49 | 4.58 | 4.28 | 35,785 |
| July 01, 2025 | 4.6 | 4.4 | 4.4 | 4.62 | 4.4 | 16,600 |
| June 30, 2025 | 4.41 | 4.58 | 4.58 | 4.8 | 4.24 | 53,000 |
| June 27, 2025 | 4.25 | 4.44 | 4.44 | 4.44 | 4.25 | 46,600 |
| June 26, 2025 | 4.09 | 4.27 | 4.27 | 4.28 | 4.09 | 92,900 |
| June 25, 2025 | 4.33 | 4.09 | 4.09 | 4.74 | 4.07 | 44,600 |
| June 24, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.27 | 61,701 |
| June 23, 2025 | 4.4 | 4.26 | 4.26 | 4.58 | 4.21 | 74,507 |
| June 20, 2025 | 4.4 | 4.52 | 4.52 | 4.65 | 4.4 | 63,800 |
| June 18, 2025 | 4.01 | 4.46 | 4.46 | 4.48 | 4 | 50,525 |
| June 17, 2025 | 4.25 | 4.09 | 4.09 | 4.25 | 4.01 | 51,100 |
| June 16, 2025 | 4.65 | 4.34 | 4.34 | 4.69 | 4.26 | 40,731 |
| June 13, 2025 | 4.8 | 4.59 | 4.59 | 4.86 | 4.53 | 36,941 |
| June 12, 2025 | 4.65 | 4.79 | 4.79 | 5 | 4.62 | 72,500 |
| June 11, 2025 | 4.68 | 4.69 | 4.69 | 4.9 | 4.68 | 41,726 |
| June 10, 2025 | 4.49 | 4.68 | 4.68 | 4.8 | 4.49 | 19,400 |
| June 09, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 8,600 |
| June 06, 2025 | 4.43 | 4.4 | 4.4 | 4.49 | 4.4 | 18,700 |
| June 05, 2025 | 4.32 | 4.38 | 4.38 | 4.45 | 4.3 | 31,348 |
| June 04, 2025 | 4.47 | 4.26 | 4.26 | 4.49 | 4.26 | 23,537 |
| June 03, 2025 | 4.31 | 4.39 | 4.39 | 4.55 | 4.31 | 5,300 |
| June 02, 2025 | 4.11 | 4.37 | 4.37 | 4.38 | 4.11 | 10,400 |
| May 30, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.11 | 5,100 |
| May 29, 2025 | 4.06 | 4.17 | 4.17 | 4.2 | 4.04 | 9,076 |
| May 28, 2025 | 3.88 | 4.04 | 4.04 | 4.08 | 3.88 | 15,800 |
| May 27, 2025 | 3.96 | 3.83 | 3.83 | 3.96 | 3.82 | 14,036 |
| May 23, 2025 | 3.94 | 3.93 | 3.93 | 4 | 3.85 | 18,939 |
| May 22, 2025 | 4.1 | 4 | 4 | 4.15 | 3.96 | 11,100 |
| May 21, 2025 | 4.16 | 4.01 | 4.01 | 4.39 | 4.01 | 29,300 |