3.99
-0.17(-4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.16 | 3.99 | 3.99 | 4.19 | 3.97 | 751,116 |
| September 04, 2025 | 4.05 | 4.16 | 4.16 | 4.24 | 4.05 | 683,699 |
| September 03, 2025 | 4.01 | 4.01 | 4.01 | 4.07 | 3.95 | 536,800 |
| September 02, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.98 | 621,553 |
| August 29, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 3.99 | 474,431 |
| August 28, 2025 | 4 | 4.11 | 4.11 | 4.12 | 3.98 | 814,507 |
| August 27, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.93 | 359,180 |
| August 26, 2025 | 3.93 | 3.95 | 3.95 | 4.01 | 3.92 | 479,703 |
| August 25, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.92 | 351,701 |
| August 22, 2025 | 3.77 | 3.97 | 3.97 | 3.99 | 3.76 | 508,049 |
| August 21, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.68 | 253,008 |
| August 20, 2025 | 3.72 | 3.71 | 3.71 | 3.72 | 3.63 | 606,100 |
| August 19, 2025 | 3.9 | 3.74 | 3.74 | 3.93 | 3.73 | 403,392 |
| August 18, 2025 | 3.86 | 3.9 | 3.9 | 3.94 | 3.86 | 256,800 |
| August 15, 2025 | 3.96 | 3.87 | 3.87 | 3.96 | 3.82 | 492,722 |
| August 14, 2025 | 3.99 | 3.95 | 3.95 | 4.07 | 3.88 | 474,545 |
| August 13, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 3.97 | 531,807 |
| August 12, 2025 | 4.04 | 4.06 | 4.06 | 4.11 | 4 | 685,200 |
| August 11, 2025 | 3.8 | 4.02 | 4.02 | 4.04 | 3.79 | 948,100 |
| August 08, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.74 | 236,829 |
| August 07, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.73 | 360,967 |
| August 06, 2025 | 3.58 | 3.79 | 3.79 | 3.81 | 3.57 | 456,600 |
| August 05, 2025 | 3.66 | 3.58 | 3.58 | 3.7 | 3.57 | 399,921 |
| August 04, 2025 | 3.63 | 3.63 | 3.63 | 3.69 | 3.58 | 617,800 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.72 | 3.6 | 656,507 |
| July 31, 2025 | 3.75 | 3.76 | 3.76 | 3.8 | 3.72 | 490,532 |
| July 30, 2025 | 3.87 | 3.8 | 3.8 | 3.9 | 3.77 | 640,894 |
| July 29, 2025 | 3.76 | 3.87 | 3.87 | 3.93 | 3.76 | 696,591 |
| July 28, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.76 | 772,029 |
| July 25, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.79 | 528,194 |
| July 24, 2025 | 4.22 | 3.89 | 3.89 | 4.23 | 3.6 | 1.55M |
| July 23, 2025 | 4.07 | 4.25 | 4.25 | 4.29 | 4.06 | 815,000 |
| July 22, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 4.01 | 661,142 |
| July 21, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4 | 430,823 |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 3.98 | 418,394 |
| July 17, 2025 | 3.95 | 3.99 | 3.99 | 4.08 | 3.95 | 422,040 |
| July 16, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.83 | 443,099 |
| July 15, 2025 | 4.05 | 3.88 | 3.88 | 4.07 | 3.87 | 412,550 |
| July 14, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.98 | 307,680 |
| July 11, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.97 | 376,828 |
| July 10, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.03 | 290,200 |
| July 09, 2025 | 4.08 | 4.07 | 4.07 | 4.18 | 4.04 | 254,690 |
| July 08, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 4.03 | 305,603 |
| July 07, 2025 | 4.15 | 4.08 | 4.08 | 4.2 | 4.07 | 415,276 |
| July 03, 2025 | 4.15 | 4.19 | 4.19 | 4.24 | 4.13 | 236,649 |
| July 02, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.01 | 477,651 |
| July 01, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.99 | 828,302 |
| June 30, 2025 | 3.98 | 4.01 | 4.01 | 4.09 | 3.96 | 528,700 |
| June 27, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.92 | 885,300 |
| June 26, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 4.01 | 507,502 |
| June 25, 2025 | 4.04 | 4.05 | 4.05 | 4.1 | 4.01 | 391,179 |
| June 24, 2025 | 4 | 4.04 | 4.04 | 4.08 | 3.96 | 434,034 |
| June 23, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.79 | 429,785 |
| June 20, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.81 | 730,432 |
| June 18, 2025 | 3.89 | 3.86 | 3.86 | 4.01 | 3.85 | 788,783 |
| June 17, 2025 | 3.84 | 3.89 | 3.89 | 3.94 | 3.82 | 441,711 |
| June 16, 2025 | 3.8 | 3.86 | 3.86 | 3.91 | 3.76 | 387,500 |
| June 13, 2025 | 3.84 | 3.74 | 3.74 | 3.89 | 3.74 | 468,822 |
| June 12, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.89 | 552,817 |
| June 11, 2025 | 4 | 3.91 | 3.91 | 4.07 | 3.9 | 662,300 |