3.92
-0.3(-7.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.77 | 4.22 | 4.22 | 4.37 | 3.7 | 419,299 |
| August 14, 2025 | 4.08 | 3.64 | 3.64 | 4.25 | 3.55 | 307,546 |
| August 13, 2025 | 4.73 | 4.09 | 4.09 | 4.88 | 4.03 | 268,822 |
| August 12, 2025 | 5.02 | 4.72 | 4.72 | 5.11 | 4.7 | 145,221 |
| August 11, 2025 | 4.94 | 4.85 | 4.85 | 5.2 | 4.41 | 174,500 |
| August 08, 2025 | 5.28 | 4.92 | 4.92 | 5.38 | 4.92 | 128,049 |
| August 07, 2025 | 5.15 | 5.28 | 5.28 | 5.3 | 5.05 | 168,703 |
| August 06, 2025 | 5.06 | 5.05 | 5.05 | 5.35 | 4.99 | 150,300 |
| August 05, 2025 | 4.86 | 5.07 | 5.07 | 5.13 | 4.86 | 123,028 |
| August 04, 2025 | 5.1 | 4.86 | 4.86 | 5.19 | 4.72 | 280,859 |
| August 01, 2025 | 4.7 | 5.01 | 5.01 | 5.04 | 4.55 | 123,000 |
| July 31, 2025 | 4.83 | 4.74 | 4.74 | 5.05 | 4.71 | 104,400 |
| July 30, 2025 | 5.06 | 4.84 | 4.84 | 5.24 | 4.8 | 142,313 |
| July 29, 2025 | 4.99 | 5.06 | 5.06 | 5.15 | 4.59 | 458,725 |
| July 28, 2025 | 4.79 | 5.01 | 5.01 | 5.16 | 4.78 | 225,844 |
| July 25, 2025 | 5.6 | 4.77 | 4.77 | 5.69 | 4.71 | 515,687 |
| July 24, 2025 | 5.05 | 5.24 | 5.24 | 5.49 | 5.03 | 697,219 |
| July 23, 2025 | 5.28 | 4.96 | 4.96 | 5.5 | 4.64 | 1.11M |
| July 22, 2025 | 4.53 | 4.87 | 4.87 | 5.07 | 4.48 | 390,010 |
| July 21, 2025 | 4.6 | 4.47 | 4.47 | 4.9 | 4.42 | 103,560 |
| July 18, 2025 | 4.52 | 4.56 | 4.56 | 4.66 | 4.27 | 258,446 |
| July 17, 2025 | 4.65 | 4.38 | 4.38 | 4.9 | 4.25 | 263,400 |
| July 16, 2025 | 4.64 | 4.56 | 4.56 | 5.01 | 4.2 | 369,709 |
| July 15, 2025 | 4.55 | 4.56 | 4.56 | 4.64 | 4.38 | 179,443 |
| July 14, 2025 | 4.51 | 4.55 | 4.55 | 4.69 | 4.31 | 179,313 |
| July 11, 2025 | 4.75 | 4.54 | 4.54 | 4.75 | 4.16 | 441,113 |
| July 10, 2025 | 4.22 | 4.55 | 4.55 | 4.61 | 4.01 | 384,991 |
| July 09, 2025 | 3.72 | 4.1 | 4.1 | 4.1 | 3.67 | 265,500 |
| July 08, 2025 | 3.46 | 3.65 | 3.65 | 3.67 | 3.38 | 214,600 |
| July 07, 2025 | 3.22 | 3.44 | 3.44 | 3.47 | 3.21 | 225,758 |
| July 03, 2025 | 3.25 | 3.29 | 3.29 | 3.39 | 3.12 | 85,900 |
| July 02, 2025 | 3.32 | 3.21 | 3.21 | 3.57 | 3.1 | 179,600 |
| July 01, 2025 | 3.24 | 3.37 | 3.37 | 3.5 | 3.21 | 100,315 |
| June 30, 2025 | 3.55 | 3.3 | 3.3 | 3.59 | 3.21 | 100,200 |
| June 27, 2025 | 3.54 | 3.5 | 3.5 | 3.65 | 3.45 | 144,037 |
| June 26, 2025 | 3.39 | 3.53 | 3.53 | 3.58 | 3.36 | 153,400 |
| June 25, 2025 | 3 | 3.37 | 3.37 | 3.44 | 2.96 | 263,411 |
| June 24, 2025 | 3.02 | 3 | 3 | 3.1 | 2.97 | 88,700 |
| June 23, 2025 | 3.12 | 2.92 | 2.92 | 3.14 | 2.81 | 265,135 |
| June 20, 2025 | 2.85 | 3.09 | 3.09 | 3.14 | 2.85 | 245,258 |
| June 18, 2025 | 2.88 | 2.84 | 2.84 | 3 | 2.83 | 122,536 |
| June 17, 2025 | 3.04 | 2.85 | 2.85 | 3.04 | 2.8 | 299,919 |
| June 16, 2025 | 3 | 2.94 | 2.94 | 3.03 | 2.89 | 62,027 |
| June 13, 2025 | 2.93 | 2.91 | 2.91 | 3.03 | 2.83 | 127,832 |
| June 12, 2025 | 2.95 | 2.95 | 2.95 | 3 | 2.83 | 56,000 |
| June 11, 2025 | 2.99 | 2.88 | 2.88 | 3.08 | 2.83 | 40,180 |
| June 10, 2025 | 2.92 | 3 | 3 | 3.09 | 2.77 | 229,659 |
| June 09, 2025 | 3.12 | 2.92 | 2.92 | 3.14 | 2.92 | 94,299 |
| June 06, 2025 | 2.91 | 3.06 | 3.06 | 3.11 | 2.9 | 163,506 |
| June 05, 2025 | 3.09 | 2.84 | 2.84 | 3.14 | 2.81 | 102,700 |
| June 04, 2025 | 3.33 | 3.09 | 3.09 | 3.37 | 3.03 | 166,793 |
| June 03, 2025 | 3.25 | 3.3 | 3.3 | 3.37 | 3.19 | 62,000 |
| June 02, 2025 | 3.36 | 3.24 | 3.24 | 3.62 | 3.12 | 81,337 |
| May 30, 2025 | 3.46 | 3.35 | 3.35 | 3.59 | 3.25 | 97,055 |
| May 29, 2025 | 3.52 | 3.45 | 3.45 | 3.74 | 3.4 | 205,836 |
| May 28, 2025 | 3.37 | 3.52 | 3.52 | 3.64 | 3.32 | 318,628 |
| May 27, 2025 | 3.5 | 3.37 | 3.37 | 3.71 | 3.21 | 292,026 |
| May 23, 2025 | 2.92 | 3.49 | 3.49 | 3.5 | 2.9 | 343,968 |
| May 22, 2025 | 2.87 | 2.87 | 2.87 | 3.09 | 2.76 | 88,745 |
| May 21, 2025 | 3 | 2.85 | 2.85 | 3.1 | 2.85 | 86,224 |