6.10
+1.65(+37.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 5.6 | 5.47 | 5.47 | 5.9 | 5.06 | 1.15M |
September 26, 2025 | 5.45 | 5.52 | 5.52 | 5.59 | 4.9 | 856,393 |
September 25, 2025 | 5.69 | 5.41 | 5.41 | 6.14 | 5.27 | 1.06M |
September 24, 2025 | 5.77 | 5.69 | 5.69 | 6.03 | 5.6 | 722,377 |
September 23, 2025 | 6.42 | 5.76 | 5.76 | 6.49 | 5.61 | 885,087 |
September 22, 2025 | 6.9 | 6.4 | 6.4 | 6.96 | 6.18 | 1.37M |
September 19, 2025 | 6.48 | 7 | 7 | 7.44 | 6.47 | 2.41M |
September 18, 2025 | 6.37 | 6.4 | 6.4 | 6.67 | 6.12 | 970,081 |
September 17, 2025 | 6.36 | 6.21 | 6.21 | 6.52 | 5.71 | 1M |
September 16, 2025 | 6.24 | 6.31 | 6.31 | 6.75 | 5.92 | 1.8M |
September 15, 2025 | 6.29 | 5.91 | 5.91 | 6.41 | 5.62 | 1.04M |
September 12, 2025 | 6.1 | 6.27 | 6.27 | 6.74 | 5.55 | 1.5M |
September 11, 2025 | 4.36 | 6.1 | 6.1 | 6.12 | 4.36 | 3.14M |
September 10, 2025 | 4.11 | 4.45 | 4.45 | 4.65 | 4.09 | 1.28M |
September 09, 2025 | 3.94 | 4.11 | 4.11 | 4.23 | 3.83 | 707,288 |
September 08, 2025 | 4.33 | 3.88 | 3.88 | 4.5 | 3.81 | 1.46M |
September 05, 2025 | 4.6 | 4.41 | 4.41 | 4.66 | 4.23 | 895,311 |
September 04, 2025 | 4.67 | 4.57 | 4.57 | 4.85 | 4.4 | 686,414 |
September 03, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.52 | 529,217 |
September 02, 2025 | 4.69 | 4.73 | 4.73 | 4.9 | 4.56 | 642,698 |
August 29, 2025 | 5.07 | 4.78 | 4.78 | 5.07 | 4.74 | 376,784 |
August 28, 2025 | 4.8 | 4.92 | 4.92 | 5.19 | 4.76 | 514,975 |
August 27, 2025 | 5.27 | 4.78 | 4.78 | 5.35 | 4.76 | 541,281 |
August 26, 2025 | 5.3 | 5.27 | 5.27 | 5.65 | 5.18 | 699,200 |
August 25, 2025 | 5.1 | 5.3 | 5.3 | 5.63 | 5.1 | 634,723 |
August 22, 2025 | 4.92 | 5.18 | 5.18 | 5.37 | 4.84 | 509,080 |
August 21, 2025 | 4.65 | 4.99 | 4.99 | 5.13 | 4.65 | 700,000 |
August 20, 2025 | 4.88 | 4.72 | 4.72 | 4.93 | 4.4 | 603,842 |
August 19, 2025 | 5.4 | 4.81 | 4.81 | 5.59 | 4.74 | 1.58M |
August 18, 2025 | 4.81 | 5.48 | 5.48 | 5.49 | 4.66 | 1.97M |
August 15, 2025 | 5.06 | 4.97 | 4.97 | 5.59 | 4.94 | 867,706 |
August 14, 2025 | 4.52 | 5.1 | 5.1 | 5.36 | 4.35 | 2.12M |
August 13, 2025 | 4.63 | 4.6 | 4.6 | 5.01 | 4.53 | 1.25M |
August 12, 2025 | 4.14 | 4.67 | 4.67 | 4.81 | 4.09 | 961,010 |
August 11, 2025 | 3.75 | 4.09 | 4.09 | 4.3 | 3.7 | 494,906 |
August 08, 2025 | 3.68 | 3.75 | 3.75 | 3.89 | 3.66 | 372,000 |
August 07, 2025 | 3.87 | 3.68 | 3.68 | 3.92 | 3.63 | 551,889 |
August 06, 2025 | 4.04 | 3.81 | 3.81 | 4.08 | 3.63 | 707,100 |
August 05, 2025 | 4.34 | 4.02 | 4.02 | 4.42 | 3.9 | 637,941 |
August 04, 2025 | 4.3 | 4.43 | 4.43 | 4.57 | 4.27 | 328,049 |
August 01, 2025 | 4.52 | 4.29 | 4.29 | 4.65 | 4.05 | 631,090 |
July 31, 2025 | 4.45 | 4.62 | 4.62 | 4.83 | 4.45 | 435,500 |
July 30, 2025 | 4.42 | 4.52 | 4.52 | 5.01 | 4.42 | 648,404 |
July 29, 2025 | 4.65 | 4.44 | 4.44 | 4.97 | 4.44 | 597,293 |
July 28, 2025 | 4.79 | 4.57 | 4.57 | 4.87 | 4.28 | 725,448 |
July 25, 2025 | 5.39 | 4.79 | 4.79 | 5.39 | 4.5 | 1.31M |
July 24, 2025 | 5.64 | 5.03 | 5.03 | 5.68 | 4.96 | 919,900 |
July 23, 2025 | 6.25 | 5.54 | 5.54 | 6.45 | 5.5 | 1.05M |
July 22, 2025 | 5.66 | 6.1 | 6.1 | 6.2 | 5.49 | 1.16M |
July 21, 2025 | 4.75 | 5.76 | 5.76 | 5.85 | 4.65 | 2.2M |
July 18, 2025 | 4.9 | 4.63 | 4.63 | 5.16 | 4.52 | 1.18M |
July 17, 2025 | 5.36 | 4.75 | 4.75 | 5.37 | 4.72 | 1.02M |
July 16, 2025 | 4.63 | 5.26 | 5.26 | 5.59 | 4.59 | 1.87M |
July 15, 2025 | 5.6 | 4.58 | 4.58 | 5.68 | 4.47 | 1.59M |
July 14, 2025 | 5.05 | 5.46 | 5.46 | 5.6 | 4.07 | 2.34M |
July 11, 2025 | 6.1 | 5.23 | 5.23 | 6.2 | 5.1 | 1.79M |
July 10, 2025 | 6.31 | 5.86 | 5.86 | 6.62 | 5.13 | 2.16M |
July 09, 2025 | 8.15 | 6.31 | 6.31 | 8.15 | 6 | 2.76M |
July 08, 2025 | 14.1 | 8.39 | 8.39 | 14.11 | 6.72 | 6.28M |
July 07, 2025 | 10.75 | 11.55 | 11.55 | 12.78 | 10.6 | 1.58M |