5.06
+0.385(+8.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.26 | 4.67 | 4.67 | 4.73 | 4.26 | 948,742 |
| August 14, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.18 | 446,503 |
| August 13, 2025 | 4.19 | 4.32 | 4.32 | 4.54 | 4.15 | 1.01M |
| August 12, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 95,039 |
| August 11, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.06 | 113,817 |
| August 08, 2025 | 4.11 | 4.21 | 4.21 | 4.3 | 4.08 | 624,500 |
| August 07, 2025 | 4.02 | 4.1 | 4.1 | 4.13 | 3.92 | 362,200 |
| August 06, 2025 | 3.93 | 4.04 | 4.04 | 4.1 | 3.83 | 332,968 |
| August 05, 2025 | 4.3 | 3.96 | 3.96 | 4.3 | 3.93 | 884,824 |
| August 04, 2025 | 3.99 | 4.33 | 4.33 | 4.36 | 3.95 | 710,801 |
| August 01, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.92 | 1.18M |
| July 31, 2025 | 3.74 | 4.04 | 4.04 | 4.07 | 3.73 | 1.42M |
| July 30, 2025 | 3.47 | 3.73 | 3.73 | 3.85 | 3.47 | 1.62M |
| July 29, 2025 | 3.37 | 3.48 | 3.48 | 3.52 | 3.37 | 548,583 |
| July 28, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.28 | 318,800 |
| July 25, 2025 | 3.32 | 3.26 | 3.26 | 3.36 | 3.24 | 204,293 |
| July 24, 2025 | 3.39 | 3.31 | 3.31 | 3.43 | 3.3 | 313,900 |
| July 23, 2025 | 3.34 | 3.39 | 3.39 | 3.44 | 3.32 | 207,500 |
| July 22, 2025 | 3.33 | 3.32 | 3.32 | 3.39 | 3.27 | 212,600 |
| July 21, 2025 | 3.2 | 3.32 | 3.32 | 3.38 | 3.2 | 360,336 |
| July 18, 2025 | 3.25 | 3.19 | 3.19 | 3.29 | 3.16 | 102,700 |
| July 17, 2025 | 3.2 | 3.22 | 3.22 | 3.27 | 3.15 | 272,000 |
| July 16, 2025 | 3.37 | 3.22 | 3.22 | 3.37 | 3.19 | 280,700 |
| July 15, 2025 | 3.48 | 3.38 | 3.38 | 3.5 | 3.38 | 225,016 |
| July 14, 2025 | 3.39 | 3.46 | 3.46 | 3.5 | 3.39 | 333,617 |
| July 11, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.31 | 307,105 |
| July 10, 2025 | 3.33 | 3.44 | 3.44 | 3.47 | 3.33 | 317,896 |
| July 09, 2025 | 3.24 | 3.33 | 3.33 | 3.36 | 3.2 | 414,929 |
| July 08, 2025 | 3.33 | 3.23 | 3.23 | 3.5 | 3.21 | 696,007 |
| July 07, 2025 | 3.04 | 3.3 | 3.3 | 3.45 | 3.01 | 1.18M |
| July 03, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.99 | 135,900 |
| July 02, 2025 | 3.02 | 3.01 | 3.01 | 3.06 | 2.99 | 171,400 |
| July 01, 2025 | 3.13 | 3.03 | 3.03 | 3.15 | 3.03 | 227,278 |
| June 30, 2025 | 3.11 | 3.14 | 3.14 | 3.23 | 3.1 | 448,500 |
| June 27, 2025 | 2.84 | 3.09 | 3.09 | 3.13 | 2.84 | 5.03M |
| June 26, 2025 | 2.85 | 2.85 | 2.85 | 2.91 | 2.84 | 1.58M |
| June 25, 2025 | 2.88 | 2.86 | 2.86 | 2.91 | 2.86 | 197,826 |
| June 24, 2025 | 2.9 | 2.87 | 2.87 | 2.93 | 2.87 | 277,513 |
| June 23, 2025 | 2.86 | 2.93 | 2.93 | 2.94 | 2.86 | 228,093 |
| June 20, 2025 | 2.88 | 2.93 | 2.93 | 2.93 | 2.85 | 359,600 |
| June 18, 2025 | 2.86 | 2.9 | 2.9 | 2.92 | 2.84 | 186,400 |
| June 17, 2025 | 2.87 | 2.88 | 2.88 | 2.95 | 2.86 | 263,148 |
| June 16, 2025 | 2.95 | 2.89 | 2.89 | 3 | 2.88 | 249,800 |
| June 13, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.88 | 162,234 |
| June 12, 2025 | 2.95 | 2.95 | 2.95 | 2.98 | 2.93 | 108,215 |
| June 11, 2025 | 2.93 | 2.95 | 2.95 | 2.99 | 2.92 | 237,610 |
| June 10, 2025 | 2.94 | 2.93 | 2.93 | 2.94 | 2.87 | 294,930 |
| June 09, 2025 | 2.96 | 2.94 | 2.94 | 3.02 | 2.93 | 197,900 |
| June 06, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.94 | 135,800 |
| June 05, 2025 | 2.99 | 2.99 | 2.99 | 3.05 | 2.98 | 220,642 |
| June 04, 2025 | 2.97 | 2.99 | 2.99 | 3.03 | 2.97 | 170,300 |
| June 03, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.94 | 106,518 |
| June 02, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.9 | 129,843 |
| May 30, 2025 | 2.9 | 2.96 | 2.96 | 3 | 2.9 | 181,303 |
| May 29, 2025 | 2.99 | 2.96 | 2.96 | 3.03 | 2.96 | 308,109 |
| May 28, 2025 | 2.92 | 2.95 | 2.95 | 3 | 2.92 | 317,000 |
| May 27, 2025 | 2.83 | 2.9 | 2.9 | 2.96 | 2.83 | 177,300 |
| May 23, 2025 | 2.76 | 2.83 | 2.83 | 2.85 | 2.76 | 170,716 |
| May 22, 2025 | 2.78 | 2.77 | 2.77 | 2.87 | 2.77 | 479,800 |
| May 21, 2025 | 2.89 | 2.79 | 2.79 | 2.95 | 2.77 | 278,900 |