5.18
+0.25(+5.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.55 | 4.93 | 4.93 | 5.64 | 4.52 | 134,847 |
| October 01, 2025 | 3.52 | 4.55 | 4.55 | 4.64 | 3.52 | 241,282 |
| September 30, 2025 | 3.52 | 3.66 | 3.66 | 3.78 | 3.37 | 47,902 |
| September 29, 2025 | 3.9 | 3.6 | 3.6 | 3.9 | 3.54 | 23,001 |
| September 26, 2025 | 3.83 | 3.8 | 3.8 | 4.1 | 3.71 | 12,920 |
| September 25, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.27 | 108,759 |
| September 24, 2025 | 4.25 | 3.85 | 3.85 | 4.35 | 3.71 | 126,441 |
| September 23, 2025 | 4.39 | 4.16 | 4.16 | 4.45 | 3.95 | 64,617 |
| September 22, 2025 | 4.14 | 4.32 | 4.32 | 4.33 | 3.83 | 78,799 |
| September 19, 2025 | 4.08 | 4.02 | 4.02 | 4.43 | 3.98 | 479,833 |
| September 18, 2025 | 3.6 | 3.95 | 3.95 | 4.05 | 3.47 | 854,422 |
| September 17, 2025 | 2.59 | 3.29 | 3.29 | 3.33 | 2.6 | 608,184 |
| September 16, 2025 | 2.43 | 2.68 | 2.68 | 2.68 | 2.2 | 365,130 |
| September 15, 2025 | 2.3 | 2.33 | 2.33 | 2.42 | 2.22 | 72,674 |
| September 12, 2025 | 2.18 | 2.16 | 2.16 | 2.2 | 2.08 | 38,812 |
| September 11, 2025 | 1.92 | 2.17 | 2.17 | 2.3 | 1.88 | 739,210 |
| September 10, 2025 | 2 | 1.82 | 1.82 | 2.1 | 1.8 | 168,109 |
| September 09, 2025 | 1.86 | 2 | 2 | 2.04 | 1.85 | 31,795 |
| September 08, 2025 | 1.8 | 1.97 | 1.97 | 2.06 | 1.79 | 116,426 |
| September 05, 2025 | 1.77 | 1.8 | 1.8 | 1.8 | 1.57 | 37,998 |
| September 04, 2025 | 1.81 | 1.68 | 1.68 | 1.81 | 1.6 | 25,314 |
| September 03, 2025 | 1.61 | 1.68 | 1.68 | 1.84 | 1.61 | 33,210 |
| September 02, 2025 | 1.68 | 1.73 | 1.73 | 1.77 | 1.57 | 18,979 |
| August 29, 2025 | 1.85 | 1.68 | 1.68 | 1.85 | 1.62 | 33,605 |
| August 28, 2025 | 1.7 | 1.79 | 1.79 | 1.81 | 1.64 | 40,885 |
| August 27, 2025 | 1.89 | 1.77 | 1.77 | 1.93 | 1.77 | 350,256 |
| August 26, 2025 | 1.81 | 1.99 | 1.99 | 2.02 | 1.8 | 37,780 |
| August 25, 2025 | 1.86 | 1.94 | 1.94 | 1.97 | 1.8 | 102,953 |
| August 22, 2025 | 1.56 | 1.77 | 1.77 | 1.84 | 1.55 | 141,392 |
| August 21, 2025 | 1.48 | 1.64 | 1.64 | 1.73 | 1.48 | 46,290 |
| August 20, 2025 | 1.58 | 1.52 | 1.52 | 1.62 | 1.4 | 156,716 |
| August 19, 2025 | 1.76 | 1.57 | 1.57 | 1.76 | 1.54 | 51,613 |
| August 18, 2025 | 1.75 | 1.73 | 1.73 | 1.8 | 1.51 | 88,830 |
| August 15, 2025 | 1.8 | 1.72 | 1.72 | 1.8 | 1.7 | 52,042 |
| August 14, 2025 | 1.87 | 1.82 | 1.82 | 2.05 | 1.75 | 377,423 |
| August 13, 2025 | 2.1 | 2.04 | 2.04 | 2.19 | 1.83 | 140,129 |
| August 12, 2025 | 2.12 | 2.1 | 2.1 | 2.3 | 2.02 | 169,065 |
| August 11, 2025 | 2.15 | 2.13 | 2.13 | 2.37 | 2.11 | 65,109 |
| August 08, 2025 | 2.28 | 2.28 | 2.28 | 2.8 | 2.08 | 342,994 |
| August 07, 2025 | 2.18 | 2.09 | 2.09 | 2.23 | 1.96 | 218,840 |
| August 06, 2025 | 2.3 | 2.04 | 2.04 | 2.33 | 1.99 | 320,011 |
| August 05, 2025 | 2.03 | 2.38 | 2.38 | 2.46 | 2.03 | 581,105 |
| August 04, 2025 | 1.48 | 1.95 | 1.95 | 2.07 | 1.47 | 122,343 |
| August 01, 2025 | 1.5 | 1.45 | 1.45 | 1.54 | 1.35 | 61,582 |
| July 31, 2025 | 1.6 | 1.61 | 1.61 | 1.82 | 1.6 | 51,881 |
| July 30, 2025 | 1.87 | 1.7 | 1.7 | 1.87 | 1.6 | 139,550 |
| July 29, 2025 | 2.12 | 1.8 | 1.8 | 2.12 | 1.8 | 104,953 |
| July 28, 2025 | 2.2 | 2.18 | 2.18 | 2.3 | 2.11 | 416,021 |
| July 25, 2025 | 2.14 | 2.2 | 2.2 | 2.21 | 2.04 | 78,047 |
| July 24, 2025 | 2.15 | 2.2 | 2.2 | 2.2 | 1.95 | 111,147 |
| July 23, 2025 | 2.24 | 2.07 | 2.07 | 2.3 | 2 | 603,020 |
| July 22, 2025 | 2.4 | 2.2 | 2.2 | 2.4 | 2.02 | 232,423 |
| July 21, 2025 | 2.56 | 2.31 | 2.31 | 2.57 | 2.23 | 208,247 |
| July 18, 2025 | 2.08 | 2.34 | 2.34 | 2.67 | 2.08 | 512,441 |
| July 17, 2025 | 2.02 | 2.15 | 2.15 | 2.15 | 1.9 | 485,667 |
| July 16, 2025 | 2.05 | 1.93 | 1.93 | 2.05 | 1.86 | 256,447 |
| July 15, 2025 | 2 | 2.01 | 2.01 | 2.05 | 1.81 | 733,646 |
| July 14, 2025 | 1.5 | 1.68 | 1.68 | 1.71 | 1.36 | 238,440 |
| July 11, 2025 | 1.65 | 1.62 | 1.62 | 1.66 | 1.2 | 325,129 |
| July 10, 2025 | 1.84 | 1.73 | 1.73 | 1.95 | 1.64 | 702,544 |