5.10
+0.255(+5.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.13 | 4.9 | 4.9 | 5.32 | 4.65 | 156,144 |
| September 25, 2025 | 4.41 | 4.9 | 4.9 | 6.7 | 4.41 | 2.09M |
| September 24, 2025 | 4.55 | 4.56 | 4.56 | 4.87 | 4.22 | 2.2M |
| September 23, 2025 | 4.76 | 4.92 | 4.92 | 5.04 | 4.76 | 11,600 |
| September 22, 2025 | 4.95 | 5.1 | 5.1 | 5.1 | 4.84 | 4,000 |
| September 19, 2025 | 4.75 | 4.95 | 4.95 | 5.1 | 4.67 | 31,767 |
| September 18, 2025 | 4.94 | 4.9 | 4.9 | 5.19 | 4.65 | 58,519 |
| September 17, 2025 | 4.86 | 5.09 | 5.09 | 5.2 | 4.85 | 43,300 |
| September 16, 2025 | 4.2 | 5.03 | 5.03 | 5.1 | 4.2 | 105,700 |
| September 15, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.09 | 22,388 |
| September 12, 2025 | 3.97 | 4.16 | 4.16 | 4.31 | 3.9 | 31,800 |
| September 11, 2025 | 3.9 | 4.1 | 4.1 | 4.36 | 3.87 | 616,622 |
| September 10, 2025 | 4.72 | 5 | 5 | 5.1 | 4.36 | 159,925 |
| September 09, 2025 | 4.48 | 4.48 | 4.48 | 4.7 | 4.15 | 85,937 |
| September 08, 2025 | 3.89 | 4.28 | 4.28 | 4.43 | 3.7 | 81,800 |
| September 05, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.77 | 6,133 |
| September 04, 2025 | 3.87 | 4.01 | 4.01 | 4.14 | 3.87 | 49,826 |
| September 03, 2025 | 3.74 | 4.12 | 4.12 | 4.24 | 3.73 | 71,265 |
| September 02, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.67 | 8,040 |
| August 29, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.57 | 610 |
| August 28, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.67 | 3,300 |
| August 27, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.68 | 17,100 |
| August 26, 2025 | 3.81 | 3.88 | 3.88 | 3.88 | 3.8 | 5,200 |
| August 25, 2025 | 3.64 | 3.82 | 3.82 | 3.82 | 3.64 | 12,100 |
| August 22, 2025 | 3.68 | 3.7 | 3.7 | 3.8 | 3.6 | 29,500 |
| August 21, 2025 | 3.64 | 3.63 | 3.63 | 3.64 | 3.6 | 1,800 |
| August 20, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.49 | 20,000 |
| August 19, 2025 | 3.51 | 3.66 | 3.66 | 3.68 | 3.41 | 26,892 |
| August 18, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.42 | 1,975 |
| August 15, 2025 | 3.45 | 3.48 | 3.48 | 3.61 | 3.37 | 10,000 |
| August 14, 2025 | 3.48 | 3.5 | 3.5 | 3.66 | 3.36 | 21,600 |
| August 13, 2025 | 3.47 | 3.65 | 3.65 | 3.83 | 3.39 | 54,446 |
| August 12, 2025 | 3.23 | 3.47 | 3.47 | 3.53 | 3.16 | 8,401 |
| August 11, 2025 | 3.26 | 3.29 | 3.29 | 3.3 | 3.2 | 4,209 |
| August 08, 2025 | 3.31 | 3.31 | 3.31 | 3.32 | 3.25 | 7,100 |
| August 07, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.24 | 15,313 |
| August 06, 2025 | 3.49 | 3.35 | 3.35 | 3.49 | 3.2 | 24,784 |
| August 05, 2025 | 3.52 | 3.58 | 3.58 | 3.64 | 3.33 | 32,600 |
| August 04, 2025 | 3.34 | 3.53 | 3.53 | 3.67 | 3.27 | 123,160 |
| August 01, 2025 | 3.61 | 3.4 | 3.4 | 3.61 | 3.21 | 35,598 |
| July 31, 2025 | 3.75 | 3.62 | 3.62 | 3.76 | 3.62 | 19,904 |
| July 30, 2025 | 4.09 | 3.88 | 3.88 | 4.17 | 3.36 | 153,120 |
| July 29, 2025 | 4.17 | 4.47 | 4.47 | 4.73 | 3.99 | 908,500 |
| July 28, 2025 | 3.82 | 4.24 | 4.24 | 4.3 | 3.75 | 41,303 |
| July 25, 2025 | 3.79 | 3.75 | 3.75 | 3.87 | 3.67 | 8,943 |
| July 24, 2025 | 3.83 | 3.77 | 3.77 | 4.11 | 3.75 | 8,200 |
| July 23, 2025 | 3.99 | 3.78 | 3.78 | 3.99 | 3.64 | 16,947 |
| July 22, 2025 | 4.09 | 3.92 | 3.92 | 4.13 | 3.92 | 14,053 |
| July 21, 2025 | 3.78 | 4.02 | 4.02 | 4.14 | 3.78 | 31,821 |
| July 18, 2025 | 3.79 | 3.83 | 3.83 | 4.03 | 3.77 | 21,077 |
| July 17, 2025 | 3.79 | 3.86 | 3.86 | 4.15 | 3.76 | 60,700 |
| July 16, 2025 | 3.82 | 3.79 | 3.79 | 3.89 | 3.61 | 48,046 |
| July 15, 2025 | 3.74 | 3.83 | 3.83 | 3.9 | 3.71 | 82,938 |
| July 14, 2025 | 3.79 | 3.9 | 3.9 | 4.04 | 3.7 | 62,335 |
| July 11, 2025 | 3.69 | 3.76 | 3.76 | 3.8 | 3.63 | 64,739 |
| July 10, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.53 | 12,624 |
| July 09, 2025 | 3.41 | 3.63 | 3.63 | 3.66 | 3.36 | 25,312 |
| July 08, 2025 | 3.54 | 3.45 | 3.45 | 3.71 | 3.35 | 19,423 |
| July 07, 2025 | 3.67 | 3.53 | 3.53 | 3.67 | 3.53 | 11,924 |
| July 03, 2025 | 3.79 | 3.68 | 3.68 | 3.79 | 3.63 | 14,700 |
