4.35
+0.105(+2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.32 | 4.24 | 4.24 | 4.35 | 4.17 | 355,222 |
| August 14, 2025 | 4.35 | 4.27 | 4.27 | 4.4 | 4.19 | 282,200 |
| August 13, 2025 | 4.38 | 4.47 | 4.47 | 4.51 | 4.32 | 383,604 |
| August 12, 2025 | 4.12 | 4.34 | 4.34 | 4.5 | 4.02 | 749,428 |
| August 11, 2025 | 3.93 | 4.03 | 4.03 | 4.08 | 3.88 | 499,700 |
| August 08, 2025 | 4 | 3.95 | 3.95 | 4.07 | 3.87 | 406,396 |
| August 07, 2025 | 4.37 | 3.98 | 3.98 | 4.39 | 3.93 | 560,111 |
| August 06, 2025 | 4.23 | 4.31 | 4.31 | 4.51 | 4.22 | 888,100 |
| August 05, 2025 | 3.62 | 4.23 | 4.23 | 4.42 | 3.62 | 2.5M |
| August 04, 2025 | 3.48 | 3.54 | 3.54 | 3.64 | 3.47 | 277,747 |
| August 01, 2025 | 3.56 | 3.47 | 3.47 | 3.58 | 3.29 | 720,129 |
| July 31, 2025 | 4 | 3.65 | 3.65 | 4.06 | 3.65 | 684,500 |
| July 30, 2025 | 3.91 | 4 | 4 | 4.12 | 3.89 | 607,900 |
| July 29, 2025 | 3.97 | 3.88 | 3.88 | 3.98 | 3.85 | 274,300 |
| July 28, 2025 | 3.89 | 3.92 | 3.92 | 3.98 | 3.88 | 280,140 |
| July 25, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.81 | 215,224 |
| July 24, 2025 | 3.86 | 3.89 | 3.89 | 3.93 | 3.78 | 341,300 |
| July 23, 2025 | 3.82 | 3.94 | 3.94 | 3.96 | 3.79 | 425,600 |
| July 22, 2025 | 3.63 | 3.74 | 3.74 | 3.81 | 3.63 | 225,232 |
| July 21, 2025 | 3.59 | 3.61 | 3.61 | 3.66 | 3.58 | 169,525 |
| July 18, 2025 | 3.64 | 3.54 | 3.54 | 3.64 | 3.53 | 176,630 |
| July 17, 2025 | 3.56 | 3.61 | 3.61 | 3.65 | 3.56 | 130,500 |
| July 16, 2025 | 3.5 | 3.55 | 3.55 | 3.58 | 3.42 | 258,900 |
| July 15, 2025 | 3.64 | 3.48 | 3.48 | 3.68 | 3.48 | 316,440 |
| July 14, 2025 | 3.7 | 3.63 | 3.63 | 3.71 | 3.61 | 283,416 |
| July 11, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.66 | 240,600 |
| July 10, 2025 | 3.67 | 3.81 | 3.81 | 3.95 | 3.65 | 544,347 |
| July 09, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.59 | 168,500 |
| July 08, 2025 | 3.64 | 3.63 | 3.63 | 3.73 | 3.63 | 391,700 |
| July 07, 2025 | 3.73 | 3.61 | 3.61 | 3.76 | 3.54 | 389,000 |
| July 03, 2025 | 3.72 | 3.72 | 3.72 | 3.76 | 3.68 | 155,200 |
| July 02, 2025 | 3.64 | 3.71 | 3.71 | 3.74 | 3.62 | 476,634 |
| July 01, 2025 | 3.55 | 3.62 | 3.62 | 3.7 | 3.52 | 424,400 |
| June 30, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.47 | 505,384 |
| June 27, 2025 | 3.58 | 3.57 | 3.57 | 3.66 | 3.55 | 531,021 |
| June 26, 2025 | 3.51 | 3.56 | 3.56 | 3.6 | 3.47 | 138,908 |
| June 25, 2025 | 3.56 | 3.5 | 3.5 | 3.6 | 3.45 | 179,337 |
| June 24, 2025 | 3.5 | 3.55 | 3.55 | 3.64 | 3.48 | 206,234 |
| June 23, 2025 | 3.48 | 3.43 | 3.43 | 3.53 | 3.31 | 334,926 |
| June 20, 2025 | 3.57 | 3.49 | 3.49 | 3.65 | 3.48 | 433,700 |
| June 18, 2025 | 3.55 | 3.53 | 3.53 | 3.62 | 3.5 | 328,200 |
| June 17, 2025 | 3.52 | 3.58 | 3.58 | 3.64 | 3.51 | 251,600 |
| June 16, 2025 | 3.53 | 3.56 | 3.56 | 3.62 | 3.49 | 174,518 |
| June 13, 2025 | 3.59 | 3.48 | 3.48 | 3.64 | 3.47 | 291,200 |
| June 12, 2025 | 3.7 | 3.67 | 3.67 | 3.76 | 3.62 | 305,435 |
| June 11, 2025 | 3.77 | 3.77 | 3.77 | 3.82 | 3.68 | 460,800 |
| June 10, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.63 | 208,800 |
| June 09, 2025 | 3.71 | 3.66 | 3.66 | 3.74 | 3.59 | 310,400 |
| June 06, 2025 | 3.55 | 3.64 | 3.64 | 3.73 | 3.48 | 390,600 |
| June 05, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.35 | 240,348 |
| June 04, 2025 | 3.43 | 3.42 | 3.42 | 3.49 | 3.39 | 258,425 |
| June 03, 2025 | 3.25 | 3.4 | 3.4 | 3.42 | 3.2 | 440,048 |
| June 02, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.21 | 294,015 |
| May 30, 2025 | 3.39 | 3.33 | 3.33 | 3.45 | 3.27 | 1.44M |
| May 29, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.34 | 307,100 |
| May 28, 2025 | 3.41 | 3.37 | 3.37 | 3.42 | 3.34 | 211,100 |
| May 27, 2025 | 3.43 | 3.42 | 3.42 | 3.5 | 3.41 | 239,850 |
| May 23, 2025 | 3.3 | 3.38 | 3.39 | 3.46 | 3.28 | 287,142 |
| May 22, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.31 | 332,400 |
| May 21, 2025 | 3.45 | 3.37 | 3.37 | 3.51 | 3.36 | 368,100 |