3.89
-0.19(-4.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.05 | 3.89 | 3.89 | 4.12 | 3.87 | 116,894 |
| September 11, 2025 | 3.85 | 4.08 | 4.08 | 4.17 | 3.77 | 265,620 |
| September 10, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.78 | 103,000 |
| September 09, 2025 | 3.66 | 3.89 | 3.89 | 3.89 | 3.66 | 147,096 |
| September 08, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.66 | 104,522 |
| September 05, 2025 | 3.73 | 3.76 | 3.76 | 3.85 | 3.62 | 137,582 |
| September 04, 2025 | 3.69 | 3.73 | 3.73 | 3.82 | 3.63 | 351,617 |
| September 03, 2025 | 4 | 3.91 | 3.91 | 4.01 | 3.84 | 130,026 |
| September 02, 2025 | 3.86 | 3.96 | 3.96 | 3.98 | 3.75 | 192,400 |
| August 29, 2025 | 4.29 | 4.04 | 4.04 | 4.29 | 3.98 | 176,660 |
| August 28, 2025 | 4.06 | 4.21 | 4.21 | 4.32 | 4.01 | 382,715 |
| August 27, 2025 | 4.1 | 4.16 | 4.16 | 4.3 | 3.87 | 1.4M |
| August 26, 2025 | 3.83 | 3.88 | 3.88 | 4.07 | 3.75 | 192,040 |
| August 25, 2025 | 3.78 | 3.79 | 3.79 | 3.9 | 3.67 | 212,695 |
| August 22, 2025 | 3.68 | 3.86 | 3.86 | 3.94 | 3.64 | 161,883 |
| August 21, 2025 | 3.55 | 3.65 | 3.65 | 3.98 | 3.55 | 325,600 |
| August 20, 2025 | 3.68 | 3.81 | 3.81 | 3.88 | 3.55 | 165,349 |
| August 19, 2025 | 3.86 | 3.68 | 3.68 | 3.87 | 3.62 | 167,548 |
| August 18, 2025 | 3.98 | 3.82 | 3.82 | 4.04 | 3.72 | 236,900 |
| August 15, 2025 | 4.2 | 3.94 | 3.96 | 4.2 | 3.93 | 239,385 |
| August 14, 2025 | 4.19 | 4.19 | 4.19 | 4.29 | 3.92 | 458,857 |
| August 13, 2025 | 3.97 | 4.3 | 4.3 | 4.39 | 3.92 | 350,700 |
| August 12, 2025 | 4.17 | 4.05 | 4.05 | 4.22 | 4.01 | 134,665 |
| August 11, 2025 | 3.89 | 4.15 | 4.15 | 4.28 | 3.89 | 288,000 |
| August 08, 2025 | 4.03 | 4.19 | 4.19 | 4.21 | 3.84 | 202,170 |
| August 07, 2025 | 4.04 | 4.01 | 4.01 | 4.12 | 3.95 | 89,000 |
| August 06, 2025 | 4.1 | 4.04 | 4.04 | 4.14 | 4 | 131,639 |
| August 05, 2025 | 4.24 | 4.18 | 4.18 | 4.28 | 4.03 | 206,096 |
| August 04, 2025 | 3.95 | 4.1 | 4.1 | 4.18 | 3.8 | 527,200 |
| August 01, 2025 | 3.62 | 3.69 | 3.69 | 3.79 | 3.49 | 281,861 |
| July 31, 2025 | 3.62 | 3.69 | 3.69 | 3.8 | 3.58 | 179,526 |
| July 30, 2025 | 3.92 | 3.65 | 3.65 | 4.07 | 3.56 | 430,410 |
| July 29, 2025 | 4.44 | 3.88 | 3.88 | 4.44 | 3.8 | 536,761 |
| July 28, 2025 | 4.63 | 4.43 | 4.43 | 4.71 | 4.3 | 335,986 |
| July 25, 2025 | 5.09 | 4.74 | 4.74 | 5.15 | 4.64 | 278,499 |
| July 24, 2025 | 4.84 | 5.01 | 5.01 | 5.38 | 4.65 | 560,218 |
| July 23, 2025 | 4.8 | 4.79 | 4.79 | 5.2 | 4.77 | 654,863 |
| July 22, 2025 | 4.38 | 4.77 | 4.77 | 4.81 | 4.01 | 600,960 |
| July 21, 2025 | 4.53 | 4.22 | 4.22 | 4.7 | 4.17 | 397,222 |
| July 18, 2025 | 5.09 | 4.55 | 4.55 | 5.09 | 4.43 | 785,835 |
| July 17, 2025 | 4.28 | 4.7 | 4.7 | 4.95 | 4.28 | 1.06M |
| July 16, 2025 | 4.08 | 4.21 | 4.21 | 4.27 | 3.93 | 470,395 |
| July 15, 2025 | 3.8 | 4.01 | 4.01 | 4.12 | 3.66 | 393,300 |
| July 14, 2025 | 3.86 | 3.81 | 3.81 | 3.93 | 3.73 | 122,207 |
| July 11, 2025 | 4.01 | 3.87 | 3.87 | 4.14 | 3.86 | 139,573 |
| July 10, 2025 | 3.81 | 4.04 | 4.04 | 4.32 | 3.78 | 476,756 |
| July 09, 2025 | 3.8 | 3.84 | 3.84 | 3.96 | 3.71 | 157,027 |
| July 08, 2025 | 3.9 | 3.85 | 3.85 | 3.98 | 3.7 | 181,463 |
| July 07, 2025 | 4.01 | 3.86 | 3.86 | 4.09 | 3.82 | 196,536 |
| July 03, 2025 | 3.95 | 4.03 | 4.03 | 4.15 | 3.91 | 277,200 |
| July 02, 2025 | 3.96 | 3.97 | 3.97 | 4.07 | 3.87 | 243,027 |
| July 01, 2025 | 3.61 | 3.88 | 3.88 | 4.07 | 3.54 | 513,437 |
| June 30, 2025 | 3.5 | 3.62 | 3.62 | 3.67 | 3.45 | 204,800 |
| June 27, 2025 | 3.68 | 3.44 | 3.44 | 3.68 | 3.39 | 201,481 |
| June 26, 2025 | 3.36 | 3.66 | 3.66 | 3.68 | 3.3 | 323,505 |
| June 25, 2025 | 3.46 | 3.32 | 3.32 | 3.46 | 3.29 | 176,934 |
| June 24, 2025 | 3.29 | 3.43 | 3.43 | 3.48 | 3.25 | 333,767 |
| June 23, 2025 | 3.43 | 3.3 | 3.3 | 3.49 | 3.26 | 258,300 |
| June 20, 2025 | 3.53 | 3.47 | 3.47 | 3.53 | 3.39 | 212,702 |
| June 18, 2025 | 3.4 | 3.46 | 3.46 | 3.6 | 3.4 | 199,012 |