4.31
-0.2(-4.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.41 | 4.31 | 4.31 | 4.93 | 4.02 | 320,397 |
| September 25, 2025 | 5.8 | 4.51 | 4.51 | 5.84 | 4.3 | 912,491 |
| September 24, 2025 | 6.3 | 6.19 | 6.19 | 6.63 | 6 | 218,087 |
| September 23, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 5.59 | 234,471 |
| September 22, 2025 | 4.9 | 5.87 | 5.87 | 5.98 | 4.51 | 404,545 |
| September 19, 2025 | 4.35 | 4.68 | 4.68 | 4.98 | 4.35 | 189,823 |
| September 18, 2025 | 4.74 | 4.35 | 4.35 | 4.74 | 4.16 | 481,590 |
| September 17, 2025 | 3.94 | 4.73 | 4.73 | 4.82 | 3.71 | 316,826 |
| September 16, 2025 | 3.83 | 4.12 | 4.12 | 4.13 | 3.56 | 274,721 |
| September 15, 2025 | 3.52 | 3.7 | 3.7 | 3.85 | 3.33 | 619,856 |
| September 12, 2025 | 3.1 | 3.64 | 3.64 | 3.78 | 3.03 | 517,117 |
| September 11, 2025 | 3.44 | 3.08 | 3.08 | 3.51 | 3.07 | 889,663 |
| September 10, 2025 | 2.8 | 3.32 | 3.32 | 3.49 | 2.78 | 688,940 |
| September 09, 2025 | 2.15 | 2.8 | 2.8 | 2.97 | 2.11 | 490,470 |
| September 08, 2025 | 1.97 | 1.95 | 1.95 | 2.05 | 1.76 | 150,830 |
| September 05, 2025 | 1.9 | 2.02 | 2.02 | 2.02 | 1.84 | 48,125 |
| September 04, 2025 | 2.12 | 1.94 | 1.94 | 2.19 | 1.91 | 130,280 |
| September 03, 2025 | 2.47 | 2.26 | 2.26 | 2.54 | 2.19 | 313,093 |
| September 02, 2025 | 1.78 | 2.28 | 2.28 | 2.47 | 1.69 | 868,406 |
| August 29, 2025 | 1.57 | 1.85 | 1.85 | 2 | 1.52 | 462,720 |
| August 28, 2025 | 1.59 | 1.54 | 1.54 | 1.61 | 1.5 | 69,417 |
| August 27, 2025 | 1.56 | 1.58 | 1.58 | 1.64 | 1.44 | 112,422 |
| August 26, 2025 | 1.48 | 1.61 | 1.61 | 1.63 | 1.36 | 274,354 |
| August 25, 2025 | 1.2 | 1.41 | 1.41 | 1.45 | 1.19 | 174,015 |
| August 22, 2025 | 1.11 | 1.33 | 1.33 | 1.34 | 1.11 | 148,016 |
| August 21, 2025 | 1.11 | 1.14 | 1.14 | 1.14 | 1.06 | 59,330 |
| August 20, 2025 | 1.01 | 1.12 | 1.12 | 1.12 | 0.93 | 152,947 |
| August 19, 2025 | 1.08 | 1.03 | 1.03 | 1.13 | 0.97 | 177,967 |
| August 18, 2025 | 0.83 | 1.07 | 1.07 | 1.22 | 0.83 | 461,662 |
| August 15, 2025 | 1.03 | 0.83 | 0.83 | 1.03 | 0.71 | 214,807 |
| August 14, 2025 | 0.76 | 0.88 | 0.88 | 0.88 | 0.76 | 99,476 |
| August 13, 2025 | 0.7 | 0.78 | 0.78 | 0.8 | 0.7 | 275,251 |
| August 12, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.69 | 78,501 |
| August 11, 2025 | 0.8 | 0.72 | 0.72 | 0.85 | 0.72 | 94,964 |
| August 08, 2025 | 0.72 | 0.77 | 0.77 | 0.79 | 0.71 | 73,829 |
| August 07, 2025 | 0.99 | 0.74 | 0.74 | 0.99 | 0.71 | 540,922 |
| August 06, 2025 | 0.86 | 0.88 | 0.88 | 0.89 | 0.81 | 67,123 |
| August 05, 2025 | 0.93 | 0.83 | 0.83 | 0.96 | 0.81 | 100,769 |
| August 04, 2025 | 0.92 | 0.91 | 0.91 | 0.98 | 0.86 | 577,634 |
| August 01, 2025 | 1 | 0.94 | 0.94 | 1.1 | 0.9 | 437,246 |
| July 31, 2025 | 1 | 1.09 | 1.09 | 1.1 | 1 | 109,324 |
| July 30, 2025 | 1.09 | 0.91 | 0.91 | 1.24 | 0.87 | 574,588 |
| July 29, 2025 | 1.69 | 1.11 | 1.11 | 1.69 | 1.11 | 165,252 |
| July 28, 2025 | 1.55 | 1.31 | 1.31 | 1.59 | 1.28 | 256,285 |
| July 25, 2025 | 1.69 | 1.54 | 1.54 | 1.69 | 1.52 | 51,779 |
| July 24, 2025 | 1.6 | 1.68 | 1.68 | 1.7 | 1.51 | 70,636 |
| July 23, 2025 | 1.7 | 1.6 | 1.6 | 1.74 | 1.5 | 102,646 |
| July 22, 2025 | 1.34 | 1.69 | 1.69 | 1.69 | 1.3 | 581,132 |
| July 21, 2025 | 1.32 | 1.35 | 1.35 | 1.57 | 1.31 | 234,703 |
| July 18, 2025 | 1.43 | 1.34 | 1.34 | 1.5 | 1.27 | 128,346 |
| July 17, 2025 | 1.4 | 1.37 | 1.37 | 1.43 | 1.31 | 235,027 |
| July 16, 2025 | 1.39 | 1.34 | 1.34 | 1.49 | 1.34 | 117,089 |
| July 15, 2025 | 1.31 | 1.34 | 1.34 | 1.5 | 1.31 | 79,854 |
| July 14, 2025 | 1.6 | 1.41 | 1.41 | 1.6 | 1.37 | 135,104 |
| July 11, 2025 | 1.58 | 1.47 | 1.47 | 1.62 | 1.41 | 373,473 |
| July 10, 2025 | 1.4 | 1.43 | 1.43 | 1.5 | 1.27 | 235,394 |
| July 09, 2025 | 1.31 | 1.3 | 1.3 | 1.37 | 1.25 | 148,107 |
| July 08, 2025 | 1.24 | 1.31 | 1.31 | 1.4 | 1.24 | 178,421 |
| July 07, 2025 | 1.4 | 1.23 | 1.23 | 1.42 | 1.11 | 252,289 |
| July 03, 2025 | 1.29 | 1.42 | 1.42 | 1.5 | 1.25 | 476,348 |