4.50
+0.2004(+4.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.05 | 4.3 | 4.3 | 4.38 | 3.89 | 222,861 |
| August 14, 2025 | 3.72 | 4.04 | 4.04 | 4.17 | 3.72 | 113,400 |
| August 13, 2025 | 3.96 | 3.96 | 3.96 | 4.1 | 3.91 | 99,859 |
| August 12, 2025 | 3.63 | 3.96 | 3.96 | 4.01 | 3.55 | 201,658 |
| August 11, 2025 | 3.6 | 3.57 | 3.57 | 3.71 | 3.51 | 136,100 |
| August 08, 2025 | 3.56 | 3.6 | 3.6 | 3.69 | 3.35 | 350,862 |
| August 07, 2025 | 3.74 | 3.46 | 3.46 | 3.77 | 3.45 | 275,545 |
| August 06, 2025 | 3.9 | 3.73 | 3.73 | 3.97 | 3.66 | 161,500 |
| August 05, 2025 | 3.94 | 3.92 | 3.92 | 4.06 | 3.8 | 204,900 |
| August 04, 2025 | 4.12 | 4.09 | 4.09 | 4.29 | 4.02 | 319,231 |
| August 01, 2025 | 3.94 | 4.13 | 4.13 | 4.45 | 3.88 | 294,500 |
| July 31, 2025 | 4.26 | 4.12 | 4.12 | 4.43 | 3.73 | 390,640 |
| July 30, 2025 | 4.25 | 4.15 | 4.15 | 5.2 | 3.81 | 1.17M |
| July 29, 2025 | 3.45 | 4.32 | 4.32 | 4.33 | 3.1 | 1.8M |
| July 28, 2025 | 2.76 | 3.52 | 3.52 | 3.55 | 2.63 | 1.35M |
| July 25, 2025 | 2.8 | 2.71 | 2.71 | 2.95 | 2.51 | 1.21M |
| July 24, 2025 | 1.93 | 3.07 | 3.07 | 3.61 | 1.81 | 13.47M |
| July 23, 2025 | 2.05 | 2.01 | 2.01 | 2.05 | 1.56 | 1.89M |
| July 22, 2025 | 2.43 | 2.1 | 2.1 | 2.48 | 2.04 | 5.65M |
| July 21, 2025 | 5.99 | 2.2 | 2.2 | 6.1 | 1.38 | 5.91M |
| July 18, 2025 | 4.57 | 5.16 | 5.16 | 5.2 | 4.5 | 439,733 |
| July 17, 2025 | 4.23 | 4.5 | 4.5 | 4.55 | 4.12 | 221,070 |
| July 16, 2025 | 3.85 | 4.24 | 4.24 | 4.28 | 3.85 | 250,254 |
| July 15, 2025 | 4.02 | 3.94 | 3.94 | 4.18 | 3.73 | 184,800 |
| July 14, 2025 | 4.7 | 4.06 | 4.06 | 4.84 | 3.98 | 382,200 |
| July 11, 2025 | 4.47 | 4.46 | 4.46 | 4.61 | 4.26 | 189,944 |
| July 10, 2025 | 4.35 | 4.55 | 4.55 | 4.56 | 4.25 | 223,048 |
| July 09, 2025 | 4.45 | 4.3 | 4.3 | 4.56 | 4.18 | 180,125 |
| July 08, 2025 | 4.19 | 4.47 | 4.47 | 4.51 | 4.12 | 211,900 |
| July 07, 2025 | 4.26 | 4.23 | 4.23 | 4.45 | 4.18 | 185,551 |
| July 03, 2025 | 4.29 | 4.3 | 4.3 | 4.37 | 4.07 | 168,312 |
| July 02, 2025 | 4.26 | 4.27 | 4.27 | 4.41 | 4.1 | 223,912 |
| July 01, 2025 | 4.2 | 4.28 | 4.28 | 4.35 | 3.85 | 251,011 |
| June 30, 2025 | 4.03 | 3.85 | 3.85 | 4.33 | 3.85 | 290,447 |
| June 27, 2025 | 4.1 | 3.91 | 3.91 | 4.16 | 3.8 | 4.09M |
| June 26, 2025 | 3.87 | 4.06 | 4.06 | 4.24 | 3.84 | 205,849 |
| June 25, 2025 | 3.87 | 3.9 | 3.9 | 4.01 | 3.78 | 179,547 |
| June 24, 2025 | 3.4 | 3.88 | 3.88 | 3.92 | 3.38 | 214,969 |
| June 23, 2025 | 3.59 | 3.29 | 3.29 | 3.69 | 3.27 | 263,953 |
| June 20, 2025 | 3.87 | 3.53 | 3.53 | 4 | 3.52 | 250,500 |
| June 18, 2025 | 3.87 | 3.88 | 3.88 | 4.02 | 3.8 | 91,371 |
| June 17, 2025 | 3.76 | 3.86 | 3.86 | 4.07 | 3.76 | 86,200 |
| June 16, 2025 | 3.76 | 3.88 | 3.88 | 4.25 | 3.61 | 185,636 |
| June 13, 2025 | 3.94 | 3.79 | 3.79 | 4.08 | 3.76 | 152,900 |
| June 12, 2025 | 4.27 | 4.1 | 4.1 | 4.47 | 4.01 | 282,426 |
| June 11, 2025 | 4.68 | 4.22 | 4.22 | 4.73 | 3.59 | 3.41M |
| June 10, 2025 | 4.18 | 4.14 | 4.14 | 4.27 | 4.02 | 56,400 |
| June 09, 2025 | 4.02 | 4.2 | 4.2 | 4.31 | 3.85 | 90,868 |
| June 06, 2025 | 4.15 | 4.22 | 4.22 | 4.45 | 3.96 | 68,449 |
| June 05, 2025 | 4.5 | 4.19 | 4.19 | 4.6 | 3.8 | 259,631 |
| June 04, 2025 | 3.67 | 3.79 | 3.79 | 3.88 | 3.63 | 91,995 |
| June 03, 2025 | 3.26 | 3.55 | 3.55 | 3.74 | 3.26 | 106,313 |
| June 02, 2025 | 3.04 | 3.26 | 3.26 | 3.34 | 3 | 108,132 |
| May 30, 2025 | 3.19 | 3.07 | 3.07 | 3.19 | 2.96 | 98,830 |
| May 29, 2025 | 3.51 | 3.15 | 3.15 | 3.65 | 3.15 | 61,016 |
| May 28, 2025 | 3.33 | 3.58 | 3.58 | 3.75 | 3.32 | 136,136 |
| May 27, 2025 | 4.38 | 3.32 | 3.32 | 4.5 | 3.06 | 493,978 |
| May 23, 2025 | 4.68 | 4.26 | 4.26 | 4.89 | 4 | 255,757 |
| May 22, 2025 | 4.79 | 4.88 | 4.88 | 5.14 | 4.77 | 90,100 |
| May 21, 2025 | 5.13 | 4.96 | 4.96 | 5.2 | 4.58 | 166,817 |