3.20
-0.34(-9.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.4 | 3.54 | 3.54 | 3.72 | 3.2 | 118,555 |
| October 17, 2025 | 3.45 | 3.12 | 3.12 | 3.45 | 2.75 | 2.31M |
| October 16, 2025 | 3.7 | 3.4 | 3.4 | 3.99 | 3.25 | 4.48M |
| October 15, 2025 | 4.75 | 4.69 | 4.69 | 4.86 | 4.5 | 700,840 |
| October 14, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.31 | 470,300 |
| October 13, 2025 | 4.83 | 4.42 | 4.42 | 4.83 | 4.15 | 1.3M |
| October 10, 2025 | 5.13 | 4.63 | 4.63 | 5.31 | 4.25 | 1.47M |
| October 09, 2025 | 5.5 | 5.08 | 5.08 | 5.63 | 5.02 | 1.97M |
| October 08, 2025 | 5 | 5.5 | 5.5 | 5.58 | 5 | 2.88M |
| October 07, 2025 | 5 | 5 | 5 | 5.24 | 4.95 | 1.46M |
| October 06, 2025 | 4.86 | 4.99 | 4.99 | 5 | 4.86 | 825,600 |
| October 03, 2025 | 4.72 | 4.96 | 4.96 | 4.99 | 4.63 | 1.14M |
| October 02, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.58 | 868,300 |
| October 01, 2025 | 4.63 | 4.83 | 4.83 | 4.92 | 4.55 | 924,135 |
| September 30, 2025 | 4.6 | 4.68 | 4.68 | 4.81 | 4.25 | 1.15M |
| September 29, 2025 | 4.75 | 4.65 | 4.65 | 4.89 | 4.56 | 411,900 |
| September 26, 2025 | 4.75 | 4.8 | 4.8 | 4.91 | 4.61 | 488,812 |
| September 25, 2025 | 5 | 4.75 | 4.75 | 5.12 | 4.63 | 1.44M |
| September 24, 2025 | 5.05 | 5.15 | 5.15 | 5.15 | 5.01 | 806,620 |
| September 23, 2025 | 5.22 | 5.09 | 5.09 | 5.34 | 5.07 | 1.63M |
| September 22, 2025 | 5.04 | 5.14 | 5.14 | 5.3 | 4.88 | 1.11M |
| September 19, 2025 | 5.05 | 5.06 | 5.06 | 5.22 | 4.79 | 77,248 |
| September 18, 2025 | 4.84 | 5.33 | 5.33 | 5.38 | 4.75 | 124,556 |
| September 17, 2025 | 4.75 | 4.8 | 4.8 | 4.92 | 4.75 | 11,836 |
| September 16, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.53 | 28,449 |
| September 15, 2025 | 4.97 | 4.85 | 4.85 | 5 | 4.75 | 47,228 |
| September 12, 2025 | 4.95 | 5.1 | 5.1 | 5.17 | 4.88 | 49,389 |
| September 11, 2025 | 4.75 | 4.95 | 4.95 | 4.98 | 4.55 | 78,865 |
| September 10, 2025 | 5.07 | 4.76 | 4.76 | 5.22 | 4.5 | 102,512 |
| September 09, 2025 | 5.5 | 5.22 | 5.22 | 5.55 | 5.04 | 81,186 |
| September 08, 2025 | 5.73 | 5.57 | 5.57 | 5.94 | 5.51 | 230,388 |
| September 05, 2025 | 5.6 | 6.12 | 6.12 | 6.18 | 5.6 | 84,529 |
| September 04, 2025 | 5.68 | 5.85 | 5.85 | 6.08 | 5.68 | 38,096 |
| September 03, 2025 | 6 | 5.83 | 5.83 | 6.18 | 5.75 | 57,112 |
| September 02, 2025 | 6.25 | 6 | 6 | 6.5 | 5.89 | 77,676 |
| August 29, 2025 | 6.67 | 6.59 | 6.59 | 6.8 | 6.5 | 36,340 |
| August 28, 2025 | 6.35 | 7 | 7 | 7.25 | 6.13 | 246,884 |
| August 27, 2025 | 6.47 | 6.35 | 6.35 | 6.74 | 6.25 | 33,476 |
| August 26, 2025 | 6.75 | 6.72 | 6.72 | 6.91 | 6.5 | 33,285 |
| August 25, 2025 | 7.1 | 7 | 7 | 7.19 | 6.25 | 57,340 |
| August 22, 2025 | 6.25 | 7.14 | 7.14 | 7.5 | 6.18 | 238,390 |
| August 21, 2025 | 6.65 | 6.19 | 6.19 | 6.83 | 6.13 | 86,220 |
| August 20, 2025 | 6.92 | 7 | 7 | 7.33 | 6.05 | 130,740 |
| August 19, 2025 | 7 | 7.25 | 7.25 | 8.25 | 6.75 | 403,144 |
| August 18, 2025 | 7.63 | 7.55 | 7.55 | 8.99 | 7 | 7.04M |
| August 15, 2025 | 5.5 | 5.99 | 5.99 | 6.23 | 5.25 | 2.31M |
| August 14, 2025 | 6.1 | 5.59 | 5.59 | 6.1 | 5.05 | 46,202 |
| August 13, 2025 | 6.09 | 6.03 | 6.03 | 6.25 | 5.79 | 14,332 |
| August 12, 2025 | 6.05 | 6.28 | 6.28 | 6.45 | 6.04 | 10,964 |
| August 11, 2025 | 6.75 | 6.24 | 6.24 | 6.75 | 6.01 | 19,428 |
| August 08, 2025 | 6.94 | 6.73 | 6.73 | 6.95 | 6.27 | 24,740 |
| August 07, 2025 | 6.5 | 6.94 | 6.94 | 7 | 6.38 | 47,344 |
| August 06, 2025 | 6.23 | 6.36 | 6.36 | 6.5 | 6.13 | 15,582 |
| August 05, 2025 | 6.5 | 6.23 | 6.23 | 6.5 | 6 | 23,160 |
| August 04, 2025 | 5.74 | 6.15 | 6.15 | 6.67 | 5.7 | 78,544 |
| August 01, 2025 | 5.76 | 6.23 | 6.23 | 6.5 | 5.28 | 162,988 |
| July 31, 2025 | 5.89 | 5.65 | 5.65 | 6.22 | 5.64 | 24,305 |
| July 30, 2025 | 6.06 | 5.95 | 5.95 | 6.27 | 5.88 | 26,700 |
| July 29, 2025 | 7.04 | 6.18 | 6.18 | 7.07 | 5.75 | 57,200 |
| July 28, 2025 | 6.56 | 6.75 | 6.75 | 7.12 | 6.5 | 24,352 |