3.77
+0.01(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.06 | 3.74 | 3.74 | 4.07 | 3.71 | 250,731 |
| August 14, 2025 | 4.1 | 4.08 | 4.08 | 4.18 | 3.96 | 292,733 |
| August 13, 2025 | 3.9 | 4.24 | 4.24 | 4.34 | 3.87 | 472,416 |
| August 12, 2025 | 3.76 | 3.85 | 3.85 | 3.88 | 3.65 | 287,950 |
| August 11, 2025 | 3.88 | 3.84 | 3.84 | 4.2 | 3.81 | 927,608 |
| August 08, 2025 | 3.63 | 3.62 | 3.62 | 3.95 | 3.49 | 659,211 |
| August 07, 2025 | 3.52 | 3.66 | 3.66 | 3.92 | 3.43 | 450,027 |
| August 06, 2025 | 3.57 | 3.57 | 3.57 | 3.69 | 3.49 | 139,370 |
| August 05, 2025 | 3.61 | 3.6 | 3.6 | 3.69 | 3.47 | 130,532 |
| August 04, 2025 | 3.32 | 3.54 | 3.54 | 3.7 | 3.32 | 225,155 |
| August 01, 2025 | 3.21 | 3.3 | 3.3 | 3.32 | 3.18 | 134,710 |
| July 31, 2025 | 3.33 | 3.35 | 3.35 | 3.49 | 3.23 | 175,284 |
| July 30, 2025 | 3.41 | 3.29 | 3.29 | 3.46 | 3.26 | 151,300 |
| July 29, 2025 | 3.67 | 3.4 | 3.4 | 3.72 | 3.4 | 285,286 |
| July 28, 2025 | 4.09 | 3.68 | 3.68 | 4.09 | 3.67 | 583,830 |
| July 25, 2025 | 4.3 | 4.14 | 4.14 | 4.43 | 4.02 | 316,323 |
| July 24, 2025 | 4.11 | 4.25 | 4.25 | 4.48 | 4.06 | 326,200 |
| July 23, 2025 | 4.25 | 4.11 | 4.11 | 4.3 | 4.05 | 326,820 |
| July 22, 2025 | 3.93 | 4.24 | 4.24 | 4.25 | 3.82 | 438,416 |
| July 21, 2025 | 3.85 | 3.86 | 3.86 | 4.05 | 3.73 | 481,400 |
| July 18, 2025 | 3.78 | 3.7 | 3.7 | 4.08 | 3.63 | 721,512 |
| July 17, 2025 | 3.27 | 3.69 | 3.69 | 3.79 | 3.25 | 591,198 |
| July 16, 2025 | 3.4 | 3.28 | 3.28 | 3.48 | 3.21 | 199,800 |
| July 15, 2025 | 3.25 | 3.41 | 3.41 | 3.49 | 3.18 | 290,800 |
| July 14, 2025 | 3.44 | 3.18 | 3.18 | 3.5 | 3.15 | 563,600 |
| July 11, 2025 | 3.58 | 3.5 | 3.5 | 3.75 | 3.4 | 693,668 |
| July 10, 2025 | 3.35 | 3.48 | 3.48 | 3.49 | 3.25 | 436,310 |
| July 09, 2025 | 3.18 | 3.35 | 3.35 | 3.41 | 3.08 | 466,415 |
| July 08, 2025 | 2.77 | 3.17 | 3.17 | 3.25 | 2.73 | 788,214 |
| July 07, 2025 | 2.86 | 2.77 | 2.77 | 2.86 | 2.73 | 105,039 |
| July 03, 2025 | 3.03 | 2.87 | 2.87 | 3.03 | 2.86 | 102,619 |
| July 02, 2025 | 2.89 | 2.96 | 2.96 | 3.09 | 2.89 | 194,175 |
| July 01, 2025 | 2.75 | 2.91 | 2.91 | 2.96 | 2.68 | 338,237 |
| June 30, 2025 | 3 | 2.77 | 2.77 | 3 | 2.76 | 395,414 |
| June 27, 2025 | 3 | 2.98 | 2.98 | 3.09 | 2.96 | 238,145 |
| June 26, 2025 | 2.9 | 3.03 | 3.03 | 3.15 | 2.83 | 491,800 |
| June 25, 2025 | 2.8 | 2.93 | 2.93 | 3.08 | 2.77 | 778,611 |
| June 24, 2025 | 2.5 | 2.75 | 2.75 | 2.86 | 2.5 | 497,400 |
| June 23, 2025 | 2.5 | 2.5 | 2.5 | 2.56 | 2.38 | 188,069 |
| June 20, 2025 | 2.45 | 2.5 | 2.5 | 2.62 | 2.42 | 330,004 |
| June 18, 2025 | 2.38 | 2.45 | 2.45 | 2.48 | 2.35 | 146,500 |
| June 17, 2025 | 2.4 | 2.43 | 2.43 | 2.55 | 2.37 | 255,291 |
| June 16, 2025 | 2.32 | 2.46 | 2.46 | 2.47 | 2.24 | 305,045 |
| June 13, 2025 | 2.39 | 2.32 | 2.32 | 2.43 | 2.32 | 393,500 |
| June 12, 2025 | 2.42 | 2.48 | 2.48 | 2.61 | 2.36 | 330,400 |
| June 11, 2025 | 2.4 | 2.47 | 2.47 | 2.56 | 2.4 | 373,028 |
| June 10, 2025 | 2.56 | 2.34 | 2.34 | 2.57 | 2.3 | 738,437 |
| June 09, 2025 | 2.7 | 2.61 | 2.61 | 2.71 | 2.54 | 407,523 |
| June 06, 2025 | 2.67 | 2.66 | 2.66 | 2.71 | 2.55 | 479,636 |
| June 05, 2025 | 2.89 | 2.67 | 2.67 | 2.92 | 2.6 | 664,635 |
| June 04, 2025 | 2.96 | 2.87 | 2.87 | 3.04 | 2.82 | 524,154 |
| June 03, 2025 | 3.19 | 2.97 | 2.97 | 3.28 | 2.88 | 957,000 |
| June 02, 2025 | 3.55 | 3.23 | 3.23 | 3.55 | 3.18 | 496,688 |
| May 30, 2025 | 3.6 | 3.5 | 3.5 | 3.69 | 3.42 | 226,182 |
| May 29, 2025 | 3.72 | 3.63 | 3.63 | 3.97 | 3.59 | 510,767 |
| May 28, 2025 | 3.4 | 3.66 | 3.66 | 3.82 | 3.23 | 956,846 |
| May 27, 2025 | 3.37 | 3.48 | 3.48 | 3.55 | 3.32 | 367,661 |
| May 23, 2025 | 3.5 | 3.28 | 3.28 | 3.53 | 3.13 | 628,931 |
| May 22, 2025 | 3.39 | 3.53 | 3.53 | 3.55 | 3.2 | 801,695 |
| May 21, 2025 | 3.74 | 3.37 | 3.37 | 3.75 | 3.3 | 596,244 |
