4.49
-0.431(-8.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.43 | 4.49 | 4.49 | 5.47 | 4.36 | 277,656 |
| November 06, 2025 | 5.63 | 4.92 | 4.92 | 5.89 | 4.83 | 175,147 |
| November 05, 2025 | 5.14 | 5.47 | 5.47 | 5.47 | 5 | 103,586 |
| November 04, 2025 | 5.78 | 5.48 | 5.48 | 5.85 | 5.25 | 122,639 |
| November 03, 2025 | 5.61 | 6.04 | 6.04 | 6.21 | 5.52 | 188,913 |
| October 31, 2025 | 5.2 | 5.52 | 5.52 | 5.64 | 5.16 | 87,790 |
| October 30, 2025 | 5.79 | 5.25 | 5.25 | 5.82 | 5.05 | 139,899 |
| October 29, 2025 | 5.94 | 5.77 | 5.77 | 6.02 | 5.7 | 77,297 |
| October 28, 2025 | 5.61 | 5.99 | 5.99 | 6.02 | 5.46 | 221,333 |
| October 27, 2025 | 5.12 | 5.69 | 5.69 | 5.7 | 5.06 | 149,114 |
| October 24, 2025 | 5.4 | 5.18 | 5.18 | 5.54 | 5.07 | 150,744 |
| October 23, 2025 | 4.61 | 4.9 | 4.9 | 4.9 | 4.27 | 249,100 |
| October 22, 2025 | 5.28 | 4.94 | 4.94 | 5.34 | 4.89 | 126,574 |
| October 21, 2025 | 5.31 | 5.38 | 5.38 | 5.45 | 5.24 | 97,246 |
| October 20, 2025 | 5.26 | 5.29 | 5.29 | 5.51 | 5.21 | 217,318 |
| October 17, 2025 | 4.47 | 4.93 | 4.93 | 5.19 | 4.35 | 189,557 |
| October 16, 2025 | 5.04 | 5.03 | 5.03 | 5.16 | 4.92 | 81,755 |
| October 15, 2025 | 4.9 | 5.04 | 5.04 | 5.21 | 4.87 | 139,749 |
| October 14, 2025 | 4.77 | 4.69 | 4.69 | 4.77 | 4.45 | 107,656 |
| October 13, 2025 | 4.75 | 4.76 | 4.76 | 4.89 | 4.6 | 474,422 |
| October 10, 2025 | 5.11 | 4.75 | 4.75 | 5.45 | 4.7 | 132,299 |
| October 09, 2025 | 5.27 | 4.96 | 4.96 | 5.34 | 4.85 | 130,938 |
| October 08, 2025 | 5.2 | 5.15 | 5.15 | 5.33 | 4.82 | 131,365 |
| October 07, 2025 | 5.9 | 5.55 | 5.55 | 6.19 | 5.35 | 171,499 |
| October 06, 2025 | 5.22 | 5.63 | 5.63 | 5.7 | 5.18 | 157,508 |
| October 03, 2025 | 5.6 | 5.11 | 5.11 | 5.7 | 4.85 | 352,432 |
| October 02, 2025 | 6.27 | 5.84 | 5.84 | 6.95 | 5.84 | 821,924 |
| October 01, 2025 | 5.44 | 6 | 6 | 6.17 | 5.37 | 168,613 |
| September 30, 2025 | 5.53 | 5.4 | 5.4 | 5.56 | 5.35 | 88,692 |
| September 29, 2025 | 5.57 | 5.53 | 5.53 | 5.87 | 5.5 | 187,734 |
| September 26, 2025 | 4.85 | 5.08 | 5.08 | 5.28 | 4.6 | 186,439 |
| September 25, 2025 | 5.51 | 5.04 | 5.04 | 5.76 | 4.9 | 320,733 |
| September 24, 2025 | 5.14 | 5.5 | 5.5 | 5.55 | 5 | 137,529 |
| September 23, 2025 | 5.46 | 5.29 | 5.29 | 5.6 | 5.23 | 156,616 |
| September 22, 2025 | 5.17 | 5.64 | 5.64 | 5.75 | 5.14 | 307,787 |
| September 19, 2025 | 4.9 | 5.01 | 5.01 | 5.17 | 4.7 | 185,219 |
| September 18, 2025 | 5.19 | 5.07 | 5.07 | 5.35 | 4.94 | 238,106 |
| September 17, 2025 | 4.8 | 4.78 | 4.78 | 4.98 | 4.53 | 229,036 |
| September 16, 2025 | 4.94 | 4.84 | 4.84 | 5 | 4.6 | 268,421 |
| September 15, 2025 | 4.09 | 4.94 | 4.94 | 5.17 | 3.97 | 1.71M |
| September 12, 2025 | 3.42 | 3.91 | 3.91 | 4.07 | 3.35 | 545,648 |
| September 11, 2025 | 2.94 | 3.2 | 3.2 | 3.24 | 2.87 | 188,737 |
| September 10, 2025 | 2.84 | 3.03 | 3.03 | 3.06 | 2.83 | 137,585 |
| September 09, 2025 | 2.86 | 2.83 | 2.83 | 2.92 | 2.78 | 388,841 |
| September 08, 2025 | 3 | 2.89 | 2.89 | 3.12 | 2.86 | 157,941 |
| September 05, 2025 | 2.69 | 2.88 | 2.88 | 3.05 | 2.66 | 408,923 |
| September 04, 2025 | 2.68 | 2.58 | 2.58 | 2.7 | 2.53 | 86,693 |
| September 03, 2025 | 2.5 | 2.7 | 2.7 | 2.75 | 2.43 | 138,788 |
| September 02, 2025 | 2.59 | 2.44 | 2.44 | 2.6 | 2.38 | 83,680 |
| September 01, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.56 | 36,616 |
| August 29, 2025 | 2.88 | 2.66 | 2.66 | 2.91 | 2.65 | 84,709 |
| August 28, 2025 | 2.93 | 2.76 | 2.76 | 3.03 | 2.76 | 187,975 |
| August 27, 2025 | 3.02 | 3.05 | 3.05 | 3.09 | 2.96 | 1.08M |
| August 26, 2025 | 2.81 | 2.85 | 2.85 | 2.94 | 2.79 | 283,762 |
| August 22, 2025 | 2.29 | 2.64 | 2.64 | 2.68 | 2.28 | 147,183 |
| August 21, 2025 | 2.46 | 2.34 | 2.34 | 2.46 | 2.3 | 143,526 |
| August 20, 2025 | 2.49 | 2.32 | 2.32 | 2.53 | 2.19 | 235,979 |
| August 19, 2025 | 2.63 | 2.58 | 2.58 | 2.78 | 2.54 | 109,379 |
| August 18, 2025 | 2.5 | 2.61 | 2.61 | 2.62 | 2.46 | 82,941 |
| August 15, 2025 | 2.73 | 2.61 | 2.61 | 2.77 | 2.58 | 64,936 |
