3.29
-0.5(-13.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.09 | 3.79 | 3.79 | 5.6 | 3.51 | 41.27M |
| August 14, 2025 | 3.5 | 3.5 | 3.5 | 3.7 | 3.39 | 3.31M |
| August 13, 2025 | 3.65 | 3.51 | 3.51 | 3.65 | 3.5 | 16,229 |
| August 12, 2025 | 3.45 | 3.61 | 3.61 | 3.75 | 3.35 | 35,000 |
| August 11, 2025 | 3.2 | 3.56 | 3.56 | 3.61 | 3.17 | 51,606 |
| August 08, 2025 | 3.36 | 3.17 | 3.17 | 3.44 | 3.14 | 16,814 |
| August 07, 2025 | 3.23 | 3.14 | 3.14 | 3.29 | 3.14 | 26,884 |
| August 06, 2025 | 3.42 | 3.32 | 3.32 | 3.44 | 3.28 | 9,711 |
| August 05, 2025 | 3.4 | 3.38 | 3.38 | 3.61 | 3.24 | 16,400 |
| August 04, 2025 | 3.22 | 3.21 | 3.21 | 3.28 | 3.18 | 48,500 |
| August 01, 2025 | 3.45 | 3.22 | 3.22 | 3.45 | 3.16 | 34,732 |
| July 31, 2025 | 3.56 | 3.45 | 3.45 | 3.62 | 3.44 | 27,223 |
| July 30, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.6 | 22,302 |
| July 29, 2025 | 3.95 | 3.68 | 3.68 | 3.96 | 3.55 | 64,246 |
| July 28, 2025 | 4.16 | 3.97 | 3.97 | 4.16 | 3.93 | 35,354 |
| July 25, 2025 | 4.37 | 4.18 | 4.18 | 4.39 | 4.18 | 19,739 |
| July 24, 2025 | 4.22 | 4.38 | 4.38 | 4.6 | 4.21 | 53,450 |
| July 23, 2025 | 4.2 | 4.3 | 4.3 | 4.35 | 4.12 | 30,000 |
| July 22, 2025 | 4.14 | 4.2 | 4.2 | 4.48 | 4.14 | 44,911 |
| July 21, 2025 | 4.07 | 4.08 | 4.08 | 4.24 | 4 | 68,900 |
| July 18, 2025 | 4.07 | 4.04 | 4.04 | 4.2 | 3.94 | 11,989 |
| July 17, 2025 | 3.95 | 4.06 | 4.06 | 4.1 | 3.87 | 36,118 |
| July 16, 2025 | 3.91 | 3.95 | 3.95 | 4.08 | 3.91 | 13,500 |
| July 15, 2025 | 3.93 | 3.91 | 3.91 | 4.03 | 3.88 | 32,045 |
| July 14, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 3.87 | 32,107 |
| July 11, 2025 | 4.42 | 4.06 | 4.06 | 4.44 | 4 | 11,813 |
| July 10, 2025 | 4.35 | 4.25 | 4.25 | 4.44 | 4.24 | 11,321 |
| July 09, 2025 | 4.09 | 4.35 | 4.35 | 4.39 | 4.09 | 29,254 |
| July 08, 2025 | 3.95 | 4.14 | 4.14 | 4.19 | 3.95 | 26,871 |
| July 07, 2025 | 3.95 | 3.98 | 3.98 | 4.03 | 3.87 | 6,213 |
| July 03, 2025 | 3.95 | 3.99 | 3.99 | 4.08 | 3.86 | 10,709 |
| July 02, 2025 | 3.94 | 3.83 | 3.83 | 3.94 | 3.81 | 12,108 |
| July 01, 2025 | 4.03 | 3.95 | 3.95 | 4.09 | 3.9 | 18,924 |
| June 30, 2025 | 3.83 | 4.15 | 4.15 | 4.18 | 3.82 | 37,391 |
| June 27, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.8 | 4,877 |
| June 26, 2025 | 3.8 | 3.75 | 3.75 | 3.9 | 3.75 | 14,318 |
| June 25, 2025 | 3.9 | 3.82 | 3.82 | 3.98 | 3.76 | 15,780 |
| June 24, 2025 | 3.85 | 3.92 | 3.92 | 4.15 | 3.71 | 46,837 |
| June 23, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 11,332 |
| June 20, 2025 | 3.98 | 3.8 | 3.8 | 3.98 | 3.75 | 10,313 |
| June 18, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.72 | 12,300 |
| June 17, 2025 | 3.74 | 3.8 | 3.8 | 3.91 | 3.7 | 15,131 |
| June 16, 2025 | 3.77 | 3.75 | 3.75 | 3.82 | 3.65 | 30,441 |
| June 13, 2025 | 3.85 | 3.71 | 3.71 | 3.9 | 3.7 | 61,000 |
| June 12, 2025 | 3.76 | 3.9 | 3.9 | 3.9 | 3.66 | 33,921 |
| June 11, 2025 | 3.9 | 3.81 | 3.81 | 3.96 | 3.8 | 24,924 |
| June 10, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.85 | 13,100 |
| June 09, 2025 | 4.02 | 3.86 | 3.86 | 4.02 | 3.85 | 26,200 |
| June 06, 2025 | 3.92 | 3.95 | 3.95 | 4.07 | 3.86 | 27,932 |
| June 05, 2025 | 4.15 | 3.92 | 3.92 | 4.15 | 3.91 | 22,157 |
| June 04, 2025 | 4.05 | 4.15 | 4.15 | 4.18 | 4.05 | 38,100 |
| June 03, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.03 | 15,825 |
| June 02, 2025 | 4.05 | 4.12 | 4.12 | 4.15 | 4 | 45,100 |
| May 30, 2025 | 4.17 | 4.13 | 4.13 | 4.22 | 4 | 20,648 |
| May 29, 2025 | 4.12 | 4.2 | 4.2 | 4.3 | 4.11 | 22,700 |
| May 28, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.08 | 8,402 |
| May 27, 2025 | 4.1 | 4.12 | 4.12 | 4.15 | 4 | 50,816 |
| May 23, 2025 | 4.05 | 4.11 | 4.11 | 4.5 | 3.96 | 69,379 |
| May 22, 2025 | 4.21 | 4.23 | 4.23 | 4.32 | 4 | 55,068 |
| May 21, 2025 | 4.4 | 4.29 | 4.25 | 4.59 | 4.2 | 65,346 |
