5.08
+0.43(+9.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 4.66 | 5.08 | 5.08 | 5.09 | 4.65 | 133,194 |
| September 12, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.6 | 139,222 |
| September 11, 2025 | 4.66 | 4.81 | 4.81 | 4.99 | 4.64 | 194,600 |
| September 10, 2025 | 4.65 | 4.67 | 4.67 | 4.81 | 4.63 | 96,400 |
| September 09, 2025 | 4.75 | 4.68 | 4.68 | 4.81 | 4.57 | 74,500 |
| September 08, 2025 | 4.6 | 4.74 | 4.74 | 4.86 | 4.55 | 136,100 |
| September 05, 2025 | 4.64 | 4.52 | 4.52 | 4.74 | 4.45 | 56,200 |
| September 04, 2025 | 4.6 | 4.6 | 4.6 | 4.76 | 4.52 | 42,616 |
| September 03, 2025 | 4.58 | 4.59 | 4.59 | 4.85 | 4.58 | 72,800 |
| September 02, 2025 | 4.61 | 4.55 | 4.55 | 4.92 | 4.5 | 55,400 |
| August 29, 2025 | 4.75 | 4.6 | 4.6 | 4.83 | 4.54 | 59,400 |
| August 28, 2025 | 4.92 | 4.76 | 4.76 | 4.94 | 4.73 | 46,015 |
| August 27, 2025 | 4.75 | 4.87 | 4.87 | 5.01 | 4.72 | 102,300 |
| August 26, 2025 | 4.86 | 4.76 | 4.76 | 5.06 | 4.75 | 161,315 |
| August 25, 2025 | 4.79 | 4.78 | 4.78 | 4.89 | 4.77 | 65,827 |
| August 22, 2025 | 4.73 | 4.77 | 4.77 | 4.91 | 4.66 | 147,912 |
| August 21, 2025 | 4.7 | 4.72 | 4.72 | 4.81 | 4.49 | 59,100 |
| August 20, 2025 | 4.68 | 4.72 | 4.72 | 4.8 | 4.52 | 49,298 |
| August 19, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.45 | 58,700 |
| August 18, 2025 | 4.99 | 4.76 | 4.76 | 5 | 4.68 | 75,200 |
| August 15, 2025 | 5.07 | 4.96 | 4.96 | 5.25 | 4.9 | 109,000 |
| August 14, 2025 | 4.78 | 5.02 | 5.02 | 5.39 | 4.77 | 316,529 |
| August 13, 2025 | 4.68 | 4.76 | 4.76 | 4.82 | 4.61 | 80,700 |
| August 12, 2025 | 4.78 | 4.66 | 4.66 | 4.95 | 4.5 | 91,002 |
| August 11, 2025 | 4.55 | 4.72 | 4.72 | 4.77 | 4.41 | 98,900 |
| August 08, 2025 | 4.56 | 4.48 | 4.48 | 4.75 | 4.38 | 38,400 |
| August 07, 2025 | 4.29 | 4.51 | 4.51 | 4.52 | 4.29 | 78,925 |
| August 06, 2025 | 4.1 | 4.23 | 4.23 | 4.29 | 4.04 | 68,938 |
| August 05, 2025 | 4.17 | 4.11 | 4.11 | 4.29 | 4.02 | 76,300 |
| August 04, 2025 | 4.06 | 4.19 | 4.19 | 4.27 | 4.01 | 73,101 |
| August 01, 2025 | 4.02 | 3.98 | 3.98 | 4.18 | 3.93 | 95,903 |
| July 31, 2025 | 4 | 4.12 | 4.12 | 4.22 | 3.98 | 71,569 |
| July 30, 2025 | 4.15 | 4.01 | 4.01 | 4.27 | 3.98 | 76,500 |
| July 29, 2025 | 4.43 | 4.16 | 4.16 | 4.43 | 4.15 | 104,532 |
| July 28, 2025 | 4.6 | 4.37 | 4.37 | 4.65 | 4.36 | 65,800 |
| July 25, 2025 | 4.69 | 4.59 | 4.59 | 4.99 | 4.52 | 65,000 |
| July 24, 2025 | 4.65 | 4.63 | 4.63 | 4.75 | 4.57 | 105,204 |
| July 23, 2025 | 4.71 | 4.62 | 4.62 | 4.99 | 4.58 | 131,600 |
| July 22, 2025 | 4.39 | 4.7 | 4.7 | 4.82 | 4.38 | 207,915 |
| July 21, 2025 | 4.61 | 4.39 | 4.39 | 4.72 | 4.36 | 105,600 |
| July 18, 2025 | 4.71 | 4.62 | 4.62 | 4.74 | 4.61 | 90,800 |
| July 17, 2025 | 4.34 | 4.66 | 4.66 | 4.67 | 4.34 | 127,453 |
| July 16, 2025 | 4.38 | 4.39 | 4.39 | 4.5 | 4.3 | 108,726 |
| July 15, 2025 | 4.81 | 4.4 | 4.4 | 4.86 | 4.39 | 85,700 |
| July 14, 2025 | 4.57 | 4.81 | 4.81 | 4.91 | 4.57 | 115,800 |
| July 11, 2025 | 4.61 | 4.68 | 4.68 | 4.78 | 4.56 | 111,833 |
| July 10, 2025 | 4.8 | 4.65 | 4.65 | 5.22 | 4.62 | 128,608 |
| July 09, 2025 | 4.86 | 4.79 | 4.79 | 4.88 | 4.6 | 81,900 |
| July 08, 2025 | 5.11 | 4.8 | 4.8 | 5.24 | 4.8 | 184,000 |
| July 07, 2025 | 5.48 | 5.12 | 5.12 | 5.49 | 5.06 | 147,201 |
| July 03, 2025 | 5.22 | 5.48 | 5.48 | 5.63 | 5.1 | 265,247 |
| July 02, 2025 | 4.83 | 5.18 | 5.18 | 5.3 | 4.72 | 323,436 |
| July 01, 2025 | 4.66 | 4.78 | 4.78 | 4.89 | 4.5 | 200,514 |
| June 30, 2025 | 4.61 | 4.63 | 4.63 | 4.78 | 4.44 | 291,977 |
| June 27, 2025 | 4.7 | 4.56 | 4.56 | 4.85 | 4.43 | 2.72M |
| June 26, 2025 | 4.81 | 4.75 | 4.75 | 5 | 4.61 | 223,804 |
| June 25, 2025 | 4.6 | 4.65 | 4.65 | 4.73 | 4.39 | 92,149 |
| June 24, 2025 | 4.45 | 4.56 | 4.56 | 4.94 | 4.45 | 247,800 |
| June 23, 2025 | 4.26 | 4.33 | 4.33 | 4.55 | 4.17 | 191,409 |
| June 20, 2025 | 4.35 | 4.25 | 4.25 | 4.44 | 4.19 | 194,954 |