3.90
-0.22(-5.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.22 | 3.9 | 3.9 | 4.59 | 3.72 | 638,124 |
| August 18, 2025 | 3.98 | 4.12 | 4.12 | 4.15 | 3.9 | 276,653 |
| August 15, 2025 | 4.4 | 4.06 | 4.06 | 4.4 | 4.03 | 162,332 |
| August 14, 2025 | 4.06 | 4.4 | 4.4 | 4.42 | 3.91 | 267,800 |
| August 13, 2025 | 3.99 | 4.2 | 4.2 | 4.33 | 3.85 | 335,326 |
| August 12, 2025 | 4.07 | 3.93 | 3.93 | 4.2 | 3.81 | 572,344 |
| August 11, 2025 | 3.5 | 4.05 | 4.05 | 4.25 | 3.44 | 1.33M |
| August 08, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.35 | 146,642 |
| August 07, 2025 | 3.51 | 3.53 | 3.53 | 3.63 | 3.4 | 191,782 |
| August 06, 2025 | 3.7 | 3.49 | 3.49 | 3.75 | 3.4 | 288,771 |
| August 05, 2025 | 3.36 | 3.72 | 3.72 | 3.72 | 3.32 | 247,824 |
| August 04, 2025 | 3.3 | 3.3 | 3.3 | 3.42 | 3.22 | 120,600 |
| August 01, 2025 | 3.35 | 3.2 | 3.2 | 3.35 | 3 | 200,012 |
| July 31, 2025 | 3.65 | 3.5 | 3.5 | 3.75 | 3.45 | 197,100 |
| July 30, 2025 | 3.24 | 3.47 | 3.47 | 3.79 | 3.2 | 400,724 |
| July 29, 2025 | 3.3 | 3.32 | 3.32 | 3.36 | 3.02 | 358,562 |
| July 28, 2025 | 3.64 | 3.24 | 3.24 | 3.7 | 3.21 | 247,906 |
| July 25, 2025 | 3.69 | 3.54 | 3.54 | 3.7 | 3.51 | 148,424 |
| July 24, 2025 | 3.7 | 3.68 | 3.68 | 3.84 | 3.5 | 170,829 |
| July 23, 2025 | 3.53 | 3.68 | 3.68 | 3.89 | 3.45 | 523,055 |
| July 22, 2025 | 3.55 | 3.37 | 3.37 | 3.58 | 3.15 | 505,314 |
| July 21, 2025 | 4.4 | 3.53 | 3.53 | 4.5 | 3.51 | 1.46M |
| July 18, 2025 | 3.72 | 4.07 | 4.07 | 4.15 | 3.52 | 1.21M |
| July 17, 2025 | 3.45 | 3.61 | 3.61 | 3.64 | 3.23 | 503,016 |
| July 16, 2025 | 3.21 | 3.21 | 3.21 | 3.3 | 3.04 | 193,294 |
| July 15, 2025 | 3.4 | 3.22 | 3.22 | 3.65 | 3.14 | 327,139 |
| July 14, 2025 | 3.55 | 3.39 | 3.39 | 3.62 | 3.14 | 603,700 |
| July 11, 2025 | 2.91 | 3.5 | 3.5 | 3.71 | 2.77 | 1.09M |
| July 10, 2025 | 2.91 | 2.89 | 2.89 | 3.1 | 2.79 | 296,557 |
| July 09, 2025 | 2.61 | 2.9 | 2.9 | 2.91 | 2.61 | 159,040 |
| July 08, 2025 | 2.9 | 2.62 | 2.62 | 2.98 | 2.56 | 324,500 |
| July 07, 2025 | 2.95 | 2.83 | 2.83 | 3.11 | 2.72 | 279,240 |
| July 03, 2025 | 2.68 | 2.94 | 2.94 | 2.98 | 2.68 | 100,031 |
| July 02, 2025 | 2.64 | 2.75 | 2.75 | 2.78 | 2.58 | 128,500 |
| July 01, 2025 | 2.64 | 2.64 | 2.64 | 2.65 | 2.5 | 65,927 |
| June 30, 2025 | 2.63 | 2.52 | 2.52 | 2.79 | 2.48 | 214,063 |
| June 27, 2025 | 2.78 | 2.48 | 2.48 | 2.94 | 2.41 | 352,863 |
| June 26, 2025 | 2.99 | 2.84 | 2.84 | 3.03 | 2.75 | 265,100 |
| June 25, 2025 | 2.91 | 2.82 | 2.82 | 2.95 | 2.73 | 149,946 |
| June 24, 2025 | 3.02 | 2.93 | 2.93 | 3.02 | 2.64 | 286,300 |
| June 23, 2025 | 3.26 | 2.97 | 2.97 | 3.41 | 2.85 | 578,600 |
| June 20, 2025 | 2.98 | 3.45 | 3.45 | 3.52 | 2.75 | 738,125 |
| June 18, 2025 | 2.59 | 2.72 | 2.72 | 3.2 | 2.56 | 673,486 |
| June 17, 2025 | 3.03 | 2.62 | 2.62 | 3.04 | 2.4 | 589,100 |
| June 16, 2025 | 2.68 | 2.99 | 2.99 | 3 | 2.56 | 532,400 |
| June 13, 2025 | 2.67 | 2.58 | 2.58 | 2.77 | 2.45 | 462,800 |
| June 12, 2025 | 2.31 | 2.44 | 2.44 | 2.5 | 2.21 | 128,308 |
| June 11, 2025 | 2.46 | 2.33 | 2.33 | 2.46 | 2.3 | 58,275 |
| June 10, 2025 | 2.74 | 2.41 | 2.41 | 2.74 | 2.35 | 178,164 |
| June 09, 2025 | 2.41 | 2.68 | 2.68 | 2.7 | 2.3 | 382,208 |
| June 06, 2025 | 2.35 | 2.26 | 2.26 | 2.42 | 2.09 | 273,400 |
| June 05, 2025 | 2.18 | 2.27 | 2.27 | 2.46 | 2.18 | 393,708 |
| June 04, 2025 | 1.89 | 2.14 | 2.14 | 2.17 | 1.88 | 374,601 |
| June 03, 2025 | 1.78 | 1.85 | 1.85 | 2 | 1.72 | 143,032 |
| June 02, 2025 | 1.78 | 1.78 | 1.78 | 1.82 | 1.7 | 87,600 |
| May 30, 2025 | 1.72 | 1.74 | 1.74 | 1.76 | 1.66 | 52,853 |
| May 29, 2025 | 1.9 | 1.71 | 1.71 | 1.9 | 1.69 | 57,020 |
| May 28, 2025 | 1.76 | 1.82 | 1.82 | 1.87 | 1.73 | 164,702 |
| May 27, 2025 | 1.97 | 1.73 | 1.73 | 1.97 | 1.72 | 286,338 |
| May 23, 2025 | 1.52 | 1.93 | 1.93 | 1.96 | 1.52 | 548,521 |