END.MC(END.MC)
END.MC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $3.43 | $3.47 | $3.40 | $3.43 | 8,614 |
| 8/6/2026 | $3.32 | $3.44 | $3.30 | $3.44 | 2,376 |
| 8/5/2026 | $3.35 | $3.46 | $3.22 | $3.33 | 26,357 |
| 8/4/2026 | $3.44 | $3.47 | $3.31 | $3.43 | 6,226 |
| 8/3/2026 | $3.45 | $3.50 | $3.21 | $3.35 | 42,422 |
| 7/31/2026 | $3.36 | $3.54 | $3.34 | $3.43 | 36,235 |
| 7/30/2026 | $3.30 | $3.62 | $3.26 | $3.45 | 131,671 |
| 7/29/2026 | $3.21 | $3.48 | $3.21 | $3.45 | 25,590 |
| 7/28/2026 | $3.15 | $3.30 | $3.10 | $3.20 | 33,414 |
| 7/27/2026 | $3.29 | $3.34 | $3.15 | $3.29 | 8,993 |
| 7/24/2026 | $3.15 | $3.30 | $3.12 | $3.29 | 5,699 |
| 7/23/2026 | $3.18 | $3.18 | $3.18 | $3.18 | 820 |
| 7/22/2026 | $3.07 | $3.18 | $3.07 | $3.18 | 1,533 |
| 7/21/2026 | $3.06 | $3.16 | $3.06 | $3.14 | 4,638 |
| 7/20/2026 | $3.19 | $3.19 | $3.19 | $3.19 | - |
| 7/17/2026 | $3.12 | $3.19 | $3.06 | $3.19 | 3,459 |
| 7/16/2026 | $3.10 | $3.19 | $3.01 | $3.12 | 953 |
| 7/15/2026 | $3.19 | $3.19 | $3.19 | $3.19 | - |
| 7/14/2026 | $3.22 | $3.24 | $3.05 | $3.19 | 2,245 |
| 7/13/2026 | $3.23 | $3.23 | $2.92 | $3.09 | 13,551 |
| 7/10/2026 | $3.28 | $3.30 | $3.15 | $3.15 | 2,279 |
| 7/9/2026 | $3.05 | $3.33 | $3.05 | $3.20 | 11,120 |
| 7/8/2026 | $3.26 | $3.29 | $3.13 | $3.13 | 9,837 |
| 7/7/2026 | $3.40 | $3.48 | $3.30 | $3.30 | 24,280 |
| 7/6/2026 | $3.49 | $3.50 | $3.31 | $3.48 | 86,810 |
| 7/3/2026 | $2.90 | $3.50 | $2.90 | $3.45 | 71,053 |
| 7/2/2026 | $2.99 | $2.99 | $2.85 | $2.93 | 21,344 |
| 7/1/2026 | $2.82 | $2.99 | $2.80 | $2.99 | 17,257 |
| 6/30/2026 | $2.82 | $2.95 | $2.80 | $2.92 | 5,467 |
| 6/29/2026 | $2.90 | $2.90 | $2.84 | $2.89 | 4,436 |
| 6/26/2026 | $2.93 | $2.98 | $2.77 | $2.93 | 23,448 |
| 6/25/2026 | $2.99 | $3.00 | $2.87 | $3.00 | 15,447 |
| 6/24/2026 | $2.90 | $2.99 | $2.86 | $2.99 | 3,520 |
| 6/23/2026 | $2.88 | $2.99 | $2.88 | $2.99 | 6,000 |
| 6/22/2026 | $2.96 | $3.06 | $2.88 | $2.96 | 11,161 |
| 6/19/2026 | $3.00 | $3.00 | $2.99 | $3.00 | 509 |
| 6/18/2026 | $2.96 | $3.00 | $2.96 | $3.00 | 8,790 |
| 6/17/2026 | $2.99 | $2.99 | $2.96 | $2.96 | 1,729 |
| 6/16/2026 | $3.05 | $3.19 | $2.94 | $2.98 | 9,378 |
| 6/15/2026 | $3.00 | $3.05 | $2.94 | $3.02 | 8,993 |
| 6/12/2026 | $3.01 | $3.07 | $2.96 | $3.06 | 12,129 |
| 6/11/2026 | $3.02 | $3.13 | $3.00 | $3.01 | 6,107 |
| 6/10/2026 | $3.05 | $3.15 | $3.01 | $3.09 | 1,731 |
| 6/9/2026 | $3.10 | $3.10 | $3.10 | $3.10 | - |
| 6/8/2026 | $3.20 | $3.20 | $3.05 | $3.10 | 7,393 |
| 6/5/2026 | $3.06 | $3.19 | $3.05 | $3.19 | 3,439 |
| 6/4/2026 | $3.15 | $3.19 | $3.08 | $3.19 | 822 |
| 6/3/2026 | $3.10 | $3.20 | $3.10 | $3.20 | 11,404 |
| 6/2/2026 | $3.04 | $3.12 | $3.04 | $3.10 | 1,505 |
| 6/1/2026 | $3.17 | $3.17 | $3.03 | $3.12 | 4,763 |
| 5/29/2026 | $3.20 | $3.20 | $3.05 | $3.12 | 12,467 |
| 5/28/2026 | $3.16 | $3.20 | $3.16 | $3.20 | 1,290 |
| 5/27/2026 | $3.23 | $3.23 | $3.08 | $3.16 | 25,662 |
| 5/26/2026 | $3.24 | $3.24 | $3.15 | $3.15 | 5,747 |
| 5/25/2026 | $3.25 | $3.25 | $3.15 | $3.24 | 5,433 |
| 5/22/2026 | $3.25 | $3.25 | $3.15 | $3.16 | 2,154 |
| 5/21/2026 | $3.25 | $3.25 | $3.17 | $3.25 | 2,062 |
| 5/20/2026 | $3.27 | $3.27 | $3.16 | $3.25 | 2,795 |
| 5/19/2026 | $3.24 | $3.26 | $3.14 | $3.25 | 3,923 |
| 5/18/2026 | $3.26 | $3.26 | $3.15 | $3.15 | 68,357 |
| 5/15/2026 | $3.12 | $3.28 | $3.12 | $3.26 | 2,955 |
| 5/14/2026 | $3.15 | $3.28 | $3.11 | $3.11 | 10,771 |
| 5/13/2026 | $3.15 | $3.15 | $3.15 | $3.15 | - |
| 5/12/2026 | $3.20 | $3.22 | $3.10 | $3.15 | 4,534 |
| 5/11/2026 | $3.22 | $3.22 | $3.15 | $3.21 | 970 |