3.73
-0.58(-13.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.27 | 3.73 | 3.73 | 4.43 | 3.61 | 611,008 |
| August 21, 2025 | 4.54 | 4.31 | 4.31 | 4.68 | 4.28 | 511,500 |
| August 20, 2025 | 4.27 | 4.4 | 4.4 | 4.62 | 4.22 | 367,807 |
| August 19, 2025 | 4.5 | 4.22 | 4.22 | 4.63 | 4.1 | 244,016 |
| August 18, 2025 | 4.53 | 4.48 | 4.48 | 4.58 | 4.41 | 74,800 |
| August 15, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.3 | 165,434 |
| August 14, 2025 | 4.31 | 4.49 | 4.49 | 4.51 | 4.13 | 319,429 |
| August 13, 2025 | 4.92 | 4.26 | 4.26 | 5.04 | 4.13 | 683,777 |
| August 12, 2025 | 4.89 | 4.96 | 4.96 | 5.09 | 4.67 | 466,724 |
| August 11, 2025 | 4.6 | 4.85 | 4.85 | 5.08 | 4.5 | 2.11M |
| August 08, 2025 | 4.15 | 4.13 | 4.13 | 4.45 | 4.07 | 855,766 |
| August 07, 2025 | 4.12 | 4.03 | 4.03 | 4.36 | 4.01 | 396,353 |
| August 06, 2025 | 4.01 | 4.01 | 4.01 | 4.68 | 4 | 836,500 |
| August 05, 2025 | 4.03 | 4.02 | 4.02 | 4.68 | 3.87 | 4.13M |
| August 04, 2025 | 4.03 | 4.03 | 4.03 | 4.1 | 3.75 | 537,711 |
| August 01, 2025 | 3.95 | 3.99 | 3.99 | 4.1 | 3.7 | 169,488 |
| July 31, 2025 | 3.95 | 4.09 | 4.09 | 4.22 | 3.93 | 170,400 |
| July 30, 2025 | 3.81 | 3.93 | 3.93 | 3.98 | 3.77 | 160,677 |
| July 29, 2025 | 3.88 | 3.83 | 3.83 | 3.95 | 3.7 | 202,413 |
| July 28, 2025 | 3.77 | 3.89 | 3.89 | 3.9 | 3.75 | 100,748 |
| July 25, 2025 | 3.65 | 3.78 | 3.78 | 3.82 | 3.65 | 61,505 |
| July 24, 2025 | 3.84 | 3.64 | 3.64 | 3.99 | 3.57 | 163,896 |
| July 23, 2025 | 3.55 | 3.8 | 3.8 | 3.85 | 3.55 | 116,145 |
| July 22, 2025 | 3.35 | 3.53 | 3.53 | 3.55 | 3.33 | 81,900 |
| July 21, 2025 | 3.52 | 3.38 | 3.38 | 3.64 | 3.29 | 125,507 |
| July 18, 2025 | 3.65 | 3.54 | 3.54 | 3.88 | 3.47 | 91,856 |
| July 17, 2025 | 3.9 | 3.67 | 3.67 | 4.01 | 3.64 | 178,394 |
| July 16, 2025 | 3.61 | 3.83 | 3.83 | 3.93 | 3.61 | 93,110 |
| July 15, 2025 | 3.74 | 3.61 | 3.61 | 3.99 | 3.61 | 119,908 |
| July 14, 2025 | 3.24 | 3.75 | 3.75 | 3.85 | 3.24 | 286,600 |
| July 11, 2025 | 3.32 | 3.29 | 3.29 | 3.66 | 2.93 | 428,078 |
| July 10, 2025 | 3.8 | 3.37 | 3.37 | 3.88 | 3.12 | 562,300 |
| July 09, 2025 | 4.25 | 3.8 | 3.8 | 4.28 | 3.72 | 359,539 |
| July 08, 2025 | 4.2 | 4.24 | 4.24 | 4.4 | 4.12 | 314,300 |
| July 07, 2025 | 3.84 | 4.12 | 4.12 | 4.16 | 3.78 | 346,925 |
| July 03, 2025 | 3.57 | 3.84 | 3.84 | 3.92 | 3.47 | 232,500 |
| July 02, 2025 | 3.5 | 3.57 | 3.57 | 3.57 | 3.16 | 254,616 |
| July 01, 2025 | 3.15 | 3.47 | 3.47 | 3.5 | 3.13 | 199,322 |
| June 30, 2025 | 3.19 | 3.19 | 3.19 | 3.4 | 3 | 211,258 |
| June 27, 2025 | 3.11 | 3.2 | 3.2 | 3.29 | 2.88 | 196,374 |
| June 26, 2025 | 3.1 | 3.06 | 3.06 | 3.29 | 2.9 | 243,005 |
| June 25, 2025 | 2.9 | 2.89 | 2.89 | 3.48 | 2.58 | 650,699 |
| June 24, 2025 | 2.4 | 2.79 | 2.79 | 2.85 | 2.35 | 289,805 |
| June 23, 2025 | 2.4 | 2.4 | 2.4 | 2.54 | 2.3 | 266,840 |
| June 20, 2025 | 2.1 | 2.45 | 2.45 | 2.48 | 2 | 276,200 |
| June 18, 2025 | 2 | 2.03 | 2.03 | 2.12 | 1.99 | 176,800 |
| June 17, 2025 | 1.98 | 2.03 | 2.03 | 2.09 | 1.92 | 297,341 |
| June 16, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 117,100 |
| June 13, 2025 | 1.9 | 1.91 | 1.91 | 1.93 | 1.88 | 53,638 |
| June 12, 2025 | 1.89 | 1.91 | 1.91 | 1.92 | 1.86 | 218,521 |
| June 11, 2025 | 1.79 | 1.89 | 1.89 | 1.89 | 1.77 | 176,716 |
| June 10, 2025 | 1.82 | 1.79 | 1.79 | 1.86 | 1.75 | 86,242 |
| June 09, 2025 | 1.65 | 1.84 | 1.84 | 1.86 | 1.63 | 161,900 |
| June 06, 2025 | 1.68 | 1.57 | 1.57 | 1.79 | 1.57 | 1M |
| June 05, 2025 | 1.85 | 1.68 | 1.68 | 1.85 | 1.66 | 388,012 |
| June 04, 2025 | 1.7 | 1.79 | 1.79 | 1.84 | 1.58 | 364,700 |
| June 03, 2025 | 1.85 | 1.78 | 1.78 | 1.85 | 1.76 | 50,500 |
| June 02, 2025 | 1.7 | 1.85 | 1.85 | 1.9 | 1.7 | 174,466 |
| May 30, 2025 | 1.61 | 1.71 | 1.71 | 1.71 | 1.57 | 279,500 |
| May 29, 2025 | 1.7 | 1.44 | 1.44 | 1.74 | 1.43 | 625,501 |