4.28
+0.29(+7.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.96 | 3.99 | 3.99 | 4.05 | 3.66 | 180,109 |
| August 14, 2025 | 3.62 | 3.93 | 3.93 | 3.97 | 3.5 | 191,854 |
| August 13, 2025 | 3.59 | 3.79 | 3.79 | 3.86 | 3.59 | 93,248 |
| August 12, 2025 | 3.69 | 3.64 | 3.64 | 3.72 | 3.5 | 81,700 |
| August 11, 2025 | 3.75 | 3.63 | 3.63 | 3.86 | 3.6 | 150,955 |
| August 08, 2025 | 4.01 | 3.75 | 3.75 | 4.09 | 3.75 | 110,701 |
| August 07, 2025 | 4.16 | 3.99 | 3.99 | 4.28 | 3.9 | 83,436 |
| August 06, 2025 | 4.23 | 4.09 | 4.09 | 4.26 | 3.9 | 80,800 |
| August 05, 2025 | 4.44 | 4.25 | 4.25 | 4.44 | 4.12 | 79,497 |
| August 04, 2025 | 4.2 | 4.44 | 4.44 | 4.58 | 4.04 | 118,509 |
| August 01, 2025 | 3.8 | 4.18 | 4.18 | 4.22 | 3.69 | 140,288 |
| July 31, 2025 | 4.34 | 3.87 | 3.87 | 4.6 | 3.82 | 194,639 |
| July 30, 2025 | 4.48 | 4.34 | 4.34 | 4.65 | 4.24 | 218,895 |
| July 29, 2025 | 4.87 | 4.58 | 4.58 | 4.97 | 4.43 | 138,008 |
| July 28, 2025 | 4.63 | 4.84 | 4.84 | 4.85 | 4.28 | 229,018 |
| July 25, 2025 | 4.68 | 4.7 | 4.7 | 4.8 | 4.38 | 135,000 |
| July 24, 2025 | 4.31 | 4.65 | 4.65 | 4.7 | 4.25 | 140,669 |
| July 23, 2025 | 4.43 | 4.39 | 4.39 | 4.55 | 4.16 | 204,947 |
| July 22, 2025 | 4.31 | 4.44 | 4.44 | 4.97 | 4.21 | 452,401 |
| July 21, 2025 | 3.58 | 4.23 | 4.23 | 4.28 | 3.58 | 459,124 |
| July 18, 2025 | 3.41 | 3.53 | 3.53 | 3.59 | 3.33 | 137,814 |
| July 17, 2025 | 3.26 | 3.45 | 3.45 | 3.51 | 3.26 | 101,809 |
| July 16, 2025 | 3.28 | 3.26 | 3.26 | 3.39 | 3.23 | 97,922 |
| July 15, 2025 | 3.39 | 3.28 | 3.28 | 3.43 | 3.2 | 139,800 |
| July 14, 2025 | 3.6 | 3.3 | 3.3 | 4 | 3.28 | 242,300 |
| July 11, 2025 | 4.08 | 3.59 | 3.59 | 4.08 | 3.57 | 476,034 |
| July 10, 2025 | 4.2 | 4.11 | 4.11 | 4.3 | 4.07 | 115,953 |
| July 09, 2025 | 4.12 | 4.23 | 4.23 | 4.34 | 4.03 | 115,500 |
| July 08, 2025 | 3.87 | 4.09 | 4.09 | 4.2 | 3.85 | 194,479 |
| July 07, 2025 | 3.75 | 3.89 | 3.89 | 3.95 | 3.75 | 194,360 |
| July 03, 2025 | 3.53 | 3.85 | 3.85 | 3.88 | 3.53 | 206,941 |
| July 02, 2025 | 3.24 | 3.68 | 3.68 | 3.72 | 3.2 | 353,448 |
| July 01, 2025 | 3.05 | 3.27 | 3.27 | 3.27 | 3.02 | 145,984 |
| June 30, 2025 | 3.13 | 3.06 | 3.06 | 3.14 | 3.02 | 97,991 |
| June 27, 2025 | 3.03 | 3.07 | 3.07 | 3.26 | 3 | 262,200 |
| June 26, 2025 | 3.03 | 3.04 | 3.04 | 3.07 | 2.95 | 141,100 |
| June 25, 2025 | 2.94 | 2.96 | 2.96 | 3.02 | 2.86 | 115,747 |
| June 24, 2025 | 2.72 | 2.92 | 2.92 | 2.98 | 2.69 | 230,700 |
| June 23, 2025 | 2.9 | 2.64 | 2.64 | 2.95 | 2.6 | 318,827 |
| June 20, 2025 | 3 | 2.87 | 2.87 | 3.04 | 2.82 | 352,124 |
| June 18, 2025 | 3 | 2.99 | 2.99 | 3.02 | 2.98 | 65,146 |
| June 17, 2025 | 3.26 | 3 | 3 | 3.4 | 2.99 | 278,208 |
| June 16, 2025 | 3.15 | 3.35 | 3.35 | 3.35 | 3.05 | 175,900 |
| June 13, 2025 | 3 | 3.07 | 3.07 | 3.29 | 2.92 | 186,316 |
| June 12, 2025 | 3.19 | 3.07 | 3.07 | 3.24 | 3.05 | 121,400 |
| June 11, 2025 | 3.4 | 3.19 | 3.19 | 3.47 | 3.15 | 151,625 |
| June 10, 2025 | 3.17 | 3.43 | 3.43 | 3.45 | 3.11 | 269,500 |
| June 09, 2025 | 3.02 | 3.18 | 3.18 | 3.29 | 3.02 | 164,000 |
| June 06, 2025 | 2.98 | 3.02 | 3.02 | 3.09 | 2.97 | 76,300 |
| June 05, 2025 | 3.02 | 2.98 | 2.98 | 3.09 | 2.9 | 102,800 |
| June 04, 2025 | 3.15 | 3.02 | 3.02 | 3.15 | 2.97 | 60,248 |
| June 03, 2025 | 2.95 | 3.12 | 3.12 | 3.19 | 2.89 | 141,754 |
| June 02, 2025 | 3.07 | 2.93 | 2.93 | 3.07 | 2.89 | 85,242 |
| May 30, 2025 | 2.97 | 3.05 | 3.05 | 3.16 | 2.92 | 151,469 |
| May 29, 2025 | 2.98 | 2.96 | 2.96 | 3.03 | 2.89 | 101,664 |
| May 28, 2025 | 3 | 2.9 | 2.9 | 3.07 | 2.87 | 67,846 |
| May 27, 2025 | 3.02 | 2.99 | 2.99 | 3.07 | 2.8 | 194,900 |
| May 23, 2025 | 3.01 | 2.91 | 2.91 | 3.04 | 2.9 | 157,845 |
| May 22, 2025 | 2.96 | 2.98 | 2.98 | 3.11 | 2.9 | 482,500 |
| May 21, 2025 | 3.35 | 3.29 | 3.29 | 3.48 | 3.21 | 144,051 |
