4.26
+0.02(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.92 | 4.24 | 4.24 | 4.31 | 3.87 | 1.36M |
| September 04, 2025 | 3.68 | 3.88 | 3.88 | 3.92 | 3.58 | 797,500 |
| September 03, 2025 | 3.58 | 3.68 | 3.68 | 3.92 | 3.58 | 753,882 |
| September 02, 2025 | 3.34 | 3.58 | 3.58 | 3.66 | 3.33 | 740,745 |
| August 29, 2025 | 3.4 | 3.36 | 3.36 | 3.48 | 3.32 | 203,300 |
| August 28, 2025 | 3.43 | 3.4 | 3.4 | 3.49 | 3.36 | 295,500 |
| August 27, 2025 | 3.4 | 3.42 | 3.42 | 3.48 | 3.38 | 377,776 |
| August 26, 2025 | 3.35 | 3.42 | 3.42 | 3.46 | 3.34 | 446,700 |
| August 25, 2025 | 3.4 | 3.34 | 3.34 | 3.45 | 3.3 | 465,315 |
| August 22, 2025 | 3.38 | 3.43 | 3.43 | 3.53 | 3.35 | 611,893 |
| August 21, 2025 | 3.32 | 3.36 | 3.36 | 3.41 | 3.28 | 433,002 |
| August 20, 2025 | 3.52 | 3.35 | 3.35 | 3.57 | 3.31 | 553,600 |
| August 19, 2025 | 3.82 | 3.56 | 3.56 | 3.88 | 3.54 | 807,496 |
| August 18, 2025 | 3.72 | 3.84 | 3.84 | 3.9 | 3.68 | 441,072 |
| August 15, 2025 | 3.79 | 3.73 | 3.73 | 3.89 | 3.69 | 582,036 |
| August 14, 2025 | 3.59 | 3.72 | 3.72 | 3.79 | 3.5 | 574,163 |
| August 13, 2025 | 3.43 | 3.65 | 3.65 | 3.77 | 3.41 | 1.28M |
| August 12, 2025 | 3.14 | 3.39 | 3.39 | 3.41 | 3.09 | 868,659 |
| August 11, 2025 | 3.15 | 3.08 | 3.08 | 3.18 | 2.99 | 754,742 |
| August 08, 2025 | 3.24 | 3.14 | 3.14 | 3.26 | 3.01 | 1.23M |
| August 07, 2025 | 3.4 | 3.22 | 3.22 | 3.47 | 3.08 | 959,400 |
| August 06, 2025 | 3.36 | 3.4 | 3.4 | 3.51 | 3.26 | 987,512 |
| August 05, 2025 | 3.19 | 3.38 | 3.38 | 3.57 | 3.1 | 1.32M |
| August 04, 2025 | 2.98 | 3.21 | 3.21 | 3.34 | 2.88 | 1.46M |
| August 01, 2025 | 3.15 | 2.96 | 2.96 | 3.17 | 2.95 | 872,925 |
| July 31, 2025 | 3.45 | 3.19 | 3.19 | 3.46 | 3.16 | 1.02M |
| July 30, 2025 | 3.29 | 3.46 | 3.46 | 3.79 | 3.26 | 1.84M |
| July 29, 2025 | 3.3 | 3.2 | 3.2 | 3.33 | 3.15 | 522,307 |
| July 28, 2025 | 3.24 | 3.27 | 3.27 | 3.35 | 3.23 | 411,114 |
| July 25, 2025 | 3.34 | 3.24 | 3.24 | 3.38 | 3.22 | 581,881 |
| July 24, 2025 | 3.3 | 3.31 | 3.31 | 3.4 | 3.26 | 649,122 |
| July 23, 2025 | 3.2 | 3.28 | 3.28 | 3.37 | 3.16 | 604,603 |
| July 22, 2025 | 3.17 | 3.16 | 3.16 | 3.25 | 3.16 | 314,534 |
| July 21, 2025 | 3.23 | 3.17 | 3.17 | 3.36 | 3.15 | 490,901 |
| July 18, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.16 | 465,486 |
| July 17, 2025 | 3.27 | 3.22 | 3.22 | 3.35 | 3.22 | 381,604 |
| July 16, 2025 | 3.15 | 3.27 | 3.27 | 3.32 | 3.15 | 623,500 |
| July 15, 2025 | 3.46 | 3.08 | 3.08 | 3.48 | 3.07 | 783,558 |
| July 14, 2025 | 3.47 | 3.43 | 3.43 | 3.54 | 3.36 | 491,600 |
| July 11, 2025 | 3.57 | 3.49 | 3.49 | 3.62 | 3.46 | 830,035 |
| July 10, 2025 | 3.5 | 3.55 | 3.55 | 3.72 | 3.5 | 943,400 |
| July 09, 2025 | 3.2 | 3.47 | 3.47 | 3.5 | 3.2 | 1.11M |
| July 08, 2025 | 3.07 | 3.18 | 3.18 | 3.21 | 3.07 | 353,288 |
| July 07, 2025 | 3.18 | 3.04 | 3.04 | 3.2 | 3 | 417,710 |
| July 03, 2025 | 3.2 | 3.2 | 3.2 | 3.28 | 3.17 | 303,242 |
| July 02, 2025 | 3.13 | 3.2 | 3.2 | 3.43 | 3.13 | 656,321 |
| July 01, 2025 | 3.09 | 3.12 | 3.12 | 3.17 | 3 | 709,014 |
| June 30, 2025 | 2.96 | 3.11 | 3.11 | 3.17 | 2.94 | 990,258 |
| June 27, 2025 | 2.98 | 2.96 | 2.96 | 3 | 2.83 | 1.09M |
| June 26, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.85 | 667,600 |
| June 25, 2025 | 3.01 | 2.94 | 2.94 | 3.03 | 2.91 | 471,019 |
| June 24, 2025 | 2.96 | 3 | 3 | 3.09 | 2.88 | 606,812 |
| June 23, 2025 | 2.95 | 2.94 | 2.93 | 2.96 | 2.83 | 612,103 |
| June 20, 2025 | 3.09 | 2.97 | 2.97 | 3.1 | 2.92 | 666,800 |
| June 18, 2025 | 3.11 | 3.04 | 3.04 | 3.21 | 3.02 | 610,232 |
| June 17, 2025 | 3.36 | 3.12 | 3.12 | 3.38 | 3.08 | 858,727 |
| June 16, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.26 | 491,600 |
| June 13, 2025 | 3.5 | 3.3 | 3.3 | 3.5 | 3.24 | 914,905 |
| June 12, 2025 | 3.35 | 3.6 | 3.6 | 3.63 | 3.31 | 944,100 |
| June 11, 2025 | 3.54 | 3.38 | 3.38 | 3.63 | 3.37 | 924,049 |