9.24
+0.44(+5.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.95 | 9.24 | 9.24 | 9.5 | 8.8 | 504,065 |
| September 11, 2025 | 8.15 | 8.8 | 8.8 | 9.28 | 8.15 | 961,100 |
| September 10, 2025 | 8.1 | 8.07 | 8.07 | 8.24 | 7.87 | 303,550 |
| September 09, 2025 | 8.16 | 7.94 | 7.94 | 8.3 | 7.77 | 469,323 |
| September 08, 2025 | 6.44 | 7.93 | 7.93 | 8 | 6.36 | 1.96M |
| September 05, 2025 | 6.5 | 6.42 | 6.42 | 6.68 | 6.18 | 232,628 |
| September 04, 2025 | 5.83 | 6.41 | 6.41 | 6.44 | 5.63 | 136,162 |
| September 03, 2025 | 5.99 | 5.8 | 5.8 | 6.03 | 5.66 | 37,600 |
| September 02, 2025 | 6.19 | 5.93 | 5.93 | 6.19 | 5.79 | 83,910 |
| August 29, 2025 | 6.41 | 6.33 | 6.33 | 6.44 | 6.07 | 146,223 |
| August 28, 2025 | 6.03 | 6.39 | 6.39 | 6.44 | 5.82 | 176,630 |
| August 27, 2025 | 6.09 | 5.97 | 5.97 | 6.09 | 5.95 | 59,400 |
| August 26, 2025 | 6.08 | 5.97 | 5.97 | 6.1 | 5.91 | 93,735 |
| August 25, 2025 | 6.06 | 5.99 | 5.99 | 6.24 | 5.95 | 46,908 |
| August 22, 2025 | 5.49 | 6.02 | 6.02 | 6.19 | 5.49 | 190,175 |
| August 21, 2025 | 5.89 | 5.44 | 5.44 | 5.89 | 5.4 | 64,300 |
| August 20, 2025 | 5.41 | 5.85 | 5.85 | 5.89 | 5.41 | 101,624 |
| August 19, 2025 | 5.94 | 5.4 | 5.4 | 5.95 | 5.4 | 94,705 |
| August 18, 2025 | 5.18 | 5.88 | 5.88 | 5.95 | 5.18 | 200,500 |
| August 15, 2025 | 5.1 | 5.07 | 5.07 | 5.18 | 4.99 | 59,515 |
| August 14, 2025 | 4.99 | 5.05 | 5.05 | 5.1 | 4.9 | 57,100 |
| August 13, 2025 | 4.71 | 4.94 | 4.94 | 5.03 | 4.6 | 60,800 |
| August 12, 2025 | 4.82 | 4.63 | 4.63 | 4.84 | 4.58 | 18,523 |
| August 11, 2025 | 4.97 | 4.75 | 4.75 | 5.13 | 4.72 | 44,300 |
| August 08, 2025 | 5.01 | 4.85 | 4.85 | 5.05 | 4.79 | 39,219 |
| August 07, 2025 | 4.61 | 5.09 | 5.09 | 5.2 | 4.61 | 105,231 |
| August 06, 2025 | 4.47 | 4.48 | 4.48 | 4.55 | 4.43 | 20,200 |
| August 05, 2025 | 4.45 | 4.51 | 4.51 | 4.61 | 4.35 | 36,000 |
| August 04, 2025 | 4.56 | 4.43 | 4.43 | 4.71 | 4.42 | 22,700 |
| August 01, 2025 | 4.69 | 4.56 | 4.56 | 4.71 | 4.3 | 90,114 |
| July 31, 2025 | 4.62 | 4.71 | 4.71 | 4.77 | 4.59 | 21,580 |
| July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.72 | 4.62 | 11,400 |
| July 29, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.6 | 18,700 |
| July 28, 2025 | 4.69 | 4.74 | 4.74 | 4.85 | 4.54 | 19,052 |
| July 25, 2025 | 4.78 | 4.68 | 4.68 | 4.84 | 4.5 | 26,909 |
| July 24, 2025 | 4.93 | 4.7 | 4.7 | 4.93 | 4.56 | 20,829 |
| July 23, 2025 | 4.61 | 4.89 | 4.89 | 4.92 | 4.53 | 57,460 |
| July 22, 2025 | 4.58 | 4.64 | 4.64 | 4.75 | 4.4 | 46,903 |
| July 21, 2025 | 4.57 | 4.56 | 4.56 | 4.68 | 4.56 | 17,495 |
| July 18, 2025 | 4.5 | 4.51 | 4.51 | 4.65 | 4.35 | 51,900 |
| July 17, 2025 | 4.58 | 4.53 | 4.53 | 4.85 | 4.47 | 64,016 |
| July 16, 2025 | 4.72 | 4.52 | 4.52 | 4.73 | 4.52 | 11,900 |
| July 15, 2025 | 4.78 | 4.6 | 4.6 | 4.8 | 4.6 | 29,149 |
| July 14, 2025 | 4.85 | 4.64 | 4.64 | 4.86 | 4.55 | 29,100 |
| July 11, 2025 | 4.77 | 4.81 | 4.81 | 4.87 | 4.7 | 17,121 |
| July 10, 2025 | 4.87 | 4.87 | 4.87 | 4.92 | 4.78 | 39,969 |
| July 09, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.67 | 37,973 |
| July 08, 2025 | 4.79 | 4.83 | 4.83 | 4.94 | 4.75 | 61,076 |
| July 07, 2025 | 4.65 | 4.75 | 4.75 | 4.8 | 4.6 | 98,000 |
| July 03, 2025 | 4.56 | 4.48 | 4.48 | 4.65 | 4.48 | 10,100 |
| July 02, 2025 | 4.46 | 4.53 | 4.53 | 4.68 | 4.46 | 27,826 |
| July 01, 2025 | 4.43 | 4.45 | 4.45 | 4.59 | 4.34 | 35,000 |
| June 30, 2025 | 4.71 | 4.44 | 4.44 | 4.71 | 4.33 | 20,600 |
| June 27, 2025 | 4.39 | 4.64 | 4.64 | 4.69 | 4.39 | 110,900 |
| June 26, 2025 | 4.12 | 4.44 | 4.44 | 4.45 | 4.12 | 52,505 |
| June 25, 2025 | 4.17 | 4.21 | 4.21 | 4.29 | 3.93 | 26,701 |
| June 24, 2025 | 4.16 | 4.23 | 4.23 | 4.33 | 4.12 | 35,346 |
| June 23, 2025 | 4.01 | 4.16 | 4.16 | 4.24 | 4.01 | 24,711 |
| June 20, 2025 | 4.1 | 4.08 | 4.08 | 4.24 | 3.99 | 55,400 |
| June 18, 2025 | 4.14 | 4.15 | 4.15 | 4.29 | 4.1 | 18,228 |