5.47
-0.51(-8.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.99 | 5.49 | 5.49 | 5.99 | 5.43 | 247,835 |
| September 29, 2025 | 6.06 | 5.98 | 5.98 | 6.15 | 5.76 | 391,196 |
| September 26, 2025 | 5.91 | 5.89 | 5.89 | 6.08 | 5.75 | 523,727 |
| September 25, 2025 | 6.45 | 6.65 | 6.65 | 7.51 | 6.21 | 1.59M |
| September 24, 2025 | 6.7 | 6.2 | 6.2 | 6.84 | 6.1 | 257,560 |
| September 23, 2025 | 6.95 | 6.67 | 6.67 | 7.04 | 6.5 | 369,064 |
| September 22, 2025 | 7.05 | 6.77 | 6.77 | 7.09 | 6.68 | 376,430 |
| September 19, 2025 | 7.91 | 7.27 | 7.27 | 8.26 | 6.81 | 1.18M |
| September 18, 2025 | 8.42 | 8.21 | 8.21 | 8.75 | 8.01 | 483,345 |
| September 17, 2025 | 8.46 | 8.65 | 8.65 | 9.16 | 7.85 | 6.85M |
| September 16, 2025 | 6.8 | 6.81 | 6.81 | 7.05 | 6.53 | 180,847 |
| September 15, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.64 | 371,019 |
| September 12, 2025 | 7.27 | 7.29 | 7.29 | 7.45 | 6.9 | 174,470 |
| September 11, 2025 | 7.06 | 7.18 | 7.18 | 7.49 | 6.89 | 31,648 |
| September 10, 2025 | 7.4 | 6.85 | 6.85 | 7.58 | 6.68 | 175,600 |
| September 09, 2025 | 7.5 | 7.46 | 7.46 | 7.82 | 7 | 352,231 |
| September 08, 2025 | 7.85 | 6.87 | 6.87 | 8.5 | 6.7 | 327,409 |
| September 05, 2025 | 10.17 | 9.63 | 9.63 | 10.3 | 9.08 | 77,160 |
| September 04, 2025 | 11.3 | 10.27 | 10.27 | 11.93 | 10.01 | 81,272 |
| September 03, 2025 | 11.96 | 11.4 | 11.4 | 13 | 11.36 | 61,567 |
| September 02, 2025 | 13.21 | 12.14 | 12.14 | 13.7 | 11.77 | 86,074 |
| August 29, 2025 | 14 | 14 | 14 | 14.46 | 12.55 | 146,886 |
| August 28, 2025 | 13.46 | 13.1 | 13.1 | 13.65 | 12.61 | 53,318 |
| August 27, 2025 | 12.36 | 12.61 | 12.61 | 13.74 | 12.36 | 227,349 |
| August 26, 2025 | 14.99 | 12.31 | 12.31 | 15.1 | 12.16 | 177,539 |
| August 25, 2025 | 16.08 | 14.21 | 14.21 | 16.6 | 14.04 | 84,706 |
| August 22, 2025 | 13.1 | 15.9 | 15.9 | 16.94 | 13.05 | 188,052 |
| August 21, 2025 | 14.11 | 13.61 | 13.61 | 14.7 | 13.25 | 35,343 |
| August 20, 2025 | 13.52 | 14.06 | 14.06 | 15.01 | 12.69 | 88,031 |
| August 19, 2025 | 15.92 | 14.05 | 14.05 | 16.75 | 13.9 | 132,225 |
| August 18, 2025 | 18.42 | 16.5 | 16.5 | 18.42 | 16.3 | 146,361 |
| August 15, 2025 | 20.66 | 18.94 | 18.94 | 21 | 18.91 | 92,267 |
| August 14, 2025 | 22.11 | 20.63 | 20.63 | 23 | 20.25 | 164,246 |
| August 13, 2025 | 25.75 | 24.56 | 24.56 | 25.75 | 22.2 | 183,347 |
| August 12, 2025 | 23.01 | 24.5 | 24.5 | 25.5 | 21.54 | 350,975 |
| August 11, 2025 | 19.2 | 21.61 | 21.61 | 23.8 | 19.2 | 401,220 |
| August 08, 2025 | 20.75 | 18.78 | 18.78 | 23.5 | 17.5 | 695,110 |
| August 07, 2025 | 38.2 | 36.17 | 36.17 | 41.25 | 33.81 | 238,100 |
| August 06, 2025 | 37.07 | 36.7 | 36.7 | 37.49 | 32.21 | 154,397 |
| August 05, 2025 | 39.75 | 37.99 | 37.99 | 40.25 | 34.5 | 220,700 |
| August 04, 2025 | 32.05 | 37.82 | 37.82 | 39.99 | 32.05 | 274,424 |
| August 01, 2025 | 20.12 | 38 | 38 | 39.75 | 18.79 | 1.42M |
| July 31, 2025 | 17 | 20.79 | 20.79 | 20.79 | 14.6 | 375,334 |
| July 30, 2025 | 21.4 | 18.56 | 18.56 | 21.4 | 17.7 | 2.33M |
| July 29, 2025 | 21.82 | 21.51 | 21.51 | 23.9 | 21.03 | 41,900 |
| July 28, 2025 | 20.81 | 22.06 | 22.06 | 22.88 | 19.79 | 28,723 |
| July 25, 2025 | 20.41 | 20.28 | 20.28 | 20.85 | 19.43 | 7,026 |
| July 24, 2025 | 22 | 19.67 | 19.67 | 23.5 | 19.51 | 19,305 |
| July 23, 2025 | 26.13 | 21.07 | 21.07 | 27.97 | 18.85 | 58,065 |
| July 22, 2025 | 27.6 | 26.51 | 26.51 | 27.65 | 24.74 | 29,020 |
| July 21, 2025 | 21.39 | 27.98 | 27.98 | 29 | 21.39 | 151,908 |
| July 18, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 526 |
| July 17, 2025 | 16.59 | 17.17 | 17.17 | 17.17 | 16.59 | 2,800 |
| July 16, 2025 | 17 | 16.89 | 16.89 | 17.05 | 16.36 | 4,308 |
| July 15, 2025 | 17 | 17.18 | 17.18 | 17.18 | 16.45 | 1,100 |
| July 14, 2025 | 16.99 | 17.4 | 17.4 | 17.45 | 16.98 | 3,200 |
| July 11, 2025 | 16.65 | 17.05 | 17.05 | 17.05 | 16.65 | 400 |
| July 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,300 |
| July 09, 2025 | 17.83 | 16.3 | 16.3 | 17.83 | 16.3 | 2,002 |
| July 08, 2025 | 17.81 | 16.91 | 16.91 | 17.83 | 16.91 | 1,200 |