4.27
+0.24(+5.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.82 | 4.03 | 4.03 | 4.04 | 3.67 | 54,700 |
| August 14, 2025 | 3.58 | 3.93 | 3.93 | 4.05 | 3.51 | 59,800 |
| August 13, 2025 | 3.55 | 3.72 | 3.72 | 3.94 | 3.55 | 57,152 |
| August 12, 2025 | 3.59 | 3.64 | 3.64 | 3.67 | 3.5 | 11,360 |
| August 11, 2025 | 3.75 | 3.62 | 3.62 | 3.99 | 3.28 | 34,002 |
| August 08, 2025 | 3.92 | 3.79 | 3.79 | 3.95 | 3.63 | 39,905 |
| August 07, 2025 | 3.7 | 4.01 | 4.01 | 4.1 | 3.6 | 150,335 |
| August 06, 2025 | 3.77 | 3.73 | 3.73 | 3.81 | 3.71 | 17,197 |
| August 05, 2025 | 3.96 | 3.88 | 3.88 | 3.99 | 3.65 | 115,700 |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 4.4 | 3.8 | 199,609 |
| August 01, 2025 | 3.75 | 3.72 | 3.72 | 3.97 | 3.4 | 113,300 |
| July 31, 2025 | 3.2 | 4 | 4 | 4.77 | 2.98 | 925,236 |
| July 30, 2025 | 3.62 | 3.25 | 3.25 | 3.62 | 3.22 | 44,813 |
| July 29, 2025 | 3.75 | 3.62 | 3.62 | 3.81 | 3.45 | 37,996 |
| July 28, 2025 | 4.15 | 3.81 | 3.81 | 4.15 | 3.72 | 33,333 |
| July 25, 2025 | 3.47 | 4.21 | 4.21 | 4.4 | 3.36 | 94,951 |
| July 24, 2025 | 4.01 | 3.69 | 3.69 | 4.12 | 3.57 | 186,981 |
| July 23, 2025 | 4.74 | 4.44 | 4.44 | 4.94 | 4.15 | 848,800 |
| July 22, 2025 | 3.9 | 4.36 | 4.36 | 4.63 | 3.9 | 2.5M |
| July 21, 2025 | 4.17 | 3.9 | 3.9 | 4.43 | 3.87 | 70,848 |
| July 18, 2025 | 4.3 | 4.17 | 4.17 | 4.41 | 4.07 | 64,996 |
| July 17, 2025 | 4.37 | 4.38 | 4.38 | 4.76 | 4.2 | 67,377 |
| July 16, 2025 | 5.31 | 4.7 | 4.7 | 5.34 | 4.67 | 812,500 |
| July 15, 2025 | 4.69 | 5.23 | 5.23 | 5.8 | 4.69 | 97,300 |
| July 14, 2025 | 4.65 | 4.77 | 4.77 | 4.83 | 4.57 | 34,823 |
| July 11, 2025 | 4.58 | 4.68 | 4.68 | 4.68 | 4.13 | 4,500 |
| July 10, 2025 | 4.52 | 4.59 | 4.59 | 4.75 | 4.4 | 18,898 |
| July 09, 2025 | 4.51 | 4.44 | 4.44 | 4.9 | 4.08 | 87,445 |
| July 08, 2025 | 4.85 | 4.53 | 4.53 | 5.09 | 4.23 | 42,905 |
| July 07, 2025 | 4.04 | 4.9 | 4.9 | 5.43 | 3.9 | 120,248 |
| July 03, 2025 | 4.5 | 4.08 | 4.08 | 4.63 | 3.75 | 49,575 |
| July 02, 2025 | 3.56 | 4.2 | 4.2 | 6 | 3.39 | 418,560 |
| July 01, 2025 | 4.91 | 3.64 | 3.64 | 8.4 | 3.3 | 440,143 |
| June 30, 2025 | 4.65 | 4.5 | 4.5 | 4.93 | 4.5 | 11,200 |
| June 27, 2025 | 5.7 | 4.45 | 4.45 | 5.7 | 4.45 | 15,760 |
| June 26, 2025 | 5.72 | 5.26 | 5.26 | 5.72 | 5.11 | 10,579 |
| June 25, 2025 | 5.69 | 5.69 | 5.69 | 6.3 | 5.4 | 6,667 |
| June 24, 2025 | 5.72 | 5.69 | 5.69 | 6.3 | 5.57 | 4,222 |
| June 23, 2025 | 5.85 | 5.69 | 5.69 | 6.74 | 5.63 | 6,529 |
| June 20, 2025 | 6.75 | 5.67 | 5.67 | 6.78 | 5.67 | 5,656 |
| June 18, 2025 | 7.95 | 6.75 | 6.75 | 7.95 | 6.68 | 5,560 |
| June 17, 2025 | 6.6 | 7.6 | 7.6 | 8.41 | 6.6 | 14,040 |
| June 16, 2025 | 6.96 | 6.71 | 6.71 | 7.2 | 6.53 | 4,094 |
| June 13, 2025 | 6.6 | 6.75 | 6.75 | 7.17 | 6.6 | 1,567 |
| June 12, 2025 | 7.71 | 6.75 | 6.75 | 7.71 | 6.3 | 3,502 |
| June 11, 2025 | 7.27 | 7.45 | 7.45 | 7.45 | 6.5 | 7,229 |
| June 10, 2025 | 6.53 | 6.98 | 6.98 | 7.5 | 6.38 | 20,894 |
| June 09, 2025 | 6.3 | 6.18 | 6.18 | 6.6 | 5.87 | 6,338 |
| June 06, 2025 | 6 | 6.3 | 6.3 | 6.49 | 6 | 4,010 |
| June 05, 2025 | 6.36 | 6.14 | 6.14 | 6.4 | 5.92 | 1,572 |
| June 04, 2025 | 5.92 | 6.32 | 6.32 | 6.44 | 5.92 | 2,381 |
| June 03, 2025 | 6.13 | 6.08 | 6.08 | 6.45 | 6 | 2,379 |
| June 02, 2025 | 6.27 | 6.45 | 6.45 | 6.45 | 5.91 | 3,849 |
| May 30, 2025 | 6.11 | 6.24 | 6.24 | 6.72 | 5.42 | 4,940 |
| May 29, 2025 | 6.54 | 6.45 | 6.45 | 6.73 | 6.04 | 5,674 |
| May 28, 2025 | 6.28 | 6.45 | 6.45 | 6.97 | 6.12 | 24,255 |
| May 27, 2025 | 5.94 | 6.43 | 6.43 | 6.6 | 5.8 | 5,229 |
| May 23, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 5.79 | 1,278 |
| May 22, 2025 | 5.88 | 6.07 | 6.07 | 6.15 | 5.7 | 2,913 |
| May 21, 2025 | 5.64 | 6.15 | 6.15 | 6.15 | 5.55 | 10,118 |