7.69
-2.9025(-27.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 11.24 | 10.59 | 10.59 | 14.14 | 7.9 | 70.67M |
| September 11, 2025 | 4.65 | 4.87 | 4.87 | 5.06 | 4.56 | 41,319 |
| September 10, 2025 | 4.68 | 4.63 | 4.63 | 4.73 | 4.44 | 40,449 |
| September 09, 2025 | 4.5 | 4.49 | 4.49 | 4.67 | 4.33 | 70,849 |
| September 08, 2025 | 4.77 | 4.74 | 4.74 | 4.85 | 4.71 | 38,000 |
| September 05, 2025 | 4.7 | 4.89 | 4.89 | 5.04 | 4.7 | 47,914 |
| September 04, 2025 | 4.8 | 4.87 | 4.87 | 5.19 | 4.71 | 120,024 |
| September 03, 2025 | 5.05 | 5.04 | 5.04 | 5.28 | 5.04 | 255,782 |
| September 02, 2025 | 5.85 | 5.32 | 5.32 | 5.88 | 4.52 | 8.54M |
| August 29, 2025 | 4.34 | 4.22 | 4.22 | 4.41 | 4.22 | 16,200 |
| August 28, 2025 | 4.44 | 4.3 | 4.3 | 4.47 | 4.22 | 24,442 |
| August 27, 2025 | 4.45 | 4.44 | 4.44 | 4.51 | 4.34 | 21,151 |
| August 26, 2025 | 4.94 | 4.29 | 4.29 | 4.98 | 4.25 | 52,109 |
| August 25, 2025 | 5.6 | 4.87 | 4.87 | 5.6 | 4.81 | 90,482 |
| August 22, 2025 | 5.3 | 5.53 | 5.53 | 5.64 | 5.3 | 17,012 |
| August 21, 2025 | 5.3 | 5.45 | 5.45 | 5.54 | 5.3 | 23,518 |
| August 20, 2025 | 5.49 | 5.43 | 5.43 | 5.75 | 5.11 | 50,600 |
| August 19, 2025 | 5.61 | 5.37 | 5.37 | 5.7 | 5.37 | 17,163 |
| August 18, 2025 | 5.64 | 5.72 | 5.72 | 5.92 | 5.55 | 33,897 |
| August 15, 2025 | 5.73 | 5.77 | 5.77 | 5.98 | 5.68 | 18,938 |
| August 14, 2025 | 5.64 | 5.72 | 5.72 | 5.95 | 5.64 | 19,008 |
| August 13, 2025 | 5.75 | 5.8 | 5.8 | 5.91 | 5.71 | 17,060 |
| August 12, 2025 | 5.95 | 5.76 | 5.76 | 6 | 5.75 | 13,779 |
| August 11, 2025 | 5.75 | 5.88 | 5.88 | 6 | 5.71 | 22,069 |
| August 08, 2025 | 5.87 | 5.82 | 5.82 | 5.99 | 5.72 | 8,949 |
| August 07, 2025 | 5.75 | 5.81 | 5.81 | 6 | 5.7 | 16,318 |
| August 06, 2025 | 5.91 | 5.88 | 5.88 | 6.09 | 5.64 | 22,727 |
| August 05, 2025 | 5.97 | 5.83 | 5.83 | 6.15 | 5.79 | 40,573 |
| August 04, 2025 | 5.79 | 6.02 | 6.02 | 6.28 | 5.79 | 190,033 |
| August 01, 2025 | 5.97 | 6.23 | 6.23 | 6.46 | 5.81 | 69,543 |
| July 31, 2025 | 6.2 | 6.15 | 6.15 | 6.49 | 6.1 | 31,706 |
| July 30, 2025 | 6.52 | 6.35 | 6.35 | 6.82 | 6.27 | 25,984 |
| July 29, 2025 | 6.98 | 6.57 | 6.57 | 6.98 | 6.46 | 44,119 |
| July 28, 2025 | 7.19 | 6.85 | 6.85 | 7.34 | 6.85 | 71,908 |
| July 25, 2025 | 7.69 | 7.42 | 7.42 | 7.91 | 7.17 | 75,893 |
| July 24, 2025 | 7.86 | 7.66 | 7.66 | 8.2 | 7.66 | 121,255 |
| July 23, 2025 | 6.92 | 8.29 | 8.29 | 8.83 | 6.92 | 423,096 |
| July 22, 2025 | 7.37 | 7.2 | 7.2 | 7.4 | 6.9 | 350,637 |
| July 21, 2025 | 9.71 | 7.97 | 7.97 | 9.75 | 7.73 | 18.64M |
| July 18, 2025 | 5.92 | 5.83 | 5.83 | 6.28 | 5.51 | 1.4M |
| July 17, 2025 | 5.24 | 5.92 | 5.92 | 6.05 | 5.24 | 319,684 |
| July 16, 2025 | 5.44 | 5.35 | 5.35 | 5.53 | 5.11 | 52,682 |
| July 15, 2025 | 5.65 | 5.45 | 5.45 | 6.14 | 5.29 | 236,700 |
| July 14, 2025 | 5.69 | 5.65 | 5.65 | 5.78 | 5.56 | 119,120 |
| July 11, 2025 | 5.77 | 5.72 | 5.72 | 5.99 | 5.71 | 61,311 |
| July 10, 2025 | 5.8 | 5.85 | 5.85 | 6.08 | 5.61 | 120,660 |
| July 09, 2025 | 6.07 | 5.78 | 5.78 | 6.14 | 5.73 | 59,179 |
| July 08, 2025 | 6.39 | 6.13 | 6.13 | 6.4 | 5.89 | 142,331 |
| July 07, 2025 | 6.7 | 6.37 | 6.37 | 6.91 | 6.25 | 134,987 |
| July 03, 2025 | 6.51 | 6.62 | 6.62 | 7.38 | 6.3 | 249,500 |
| July 02, 2025 | 6.31 | 6.53 | 6.53 | 6.7 | 6.14 | 147,101 |
| July 01, 2025 | 5.83 | 6.31 | 6.31 | 6.53 | 5.72 | 156,131 |
| June 30, 2025 | 5.86 | 6 | 6 | 6.75 | 5.71 | 292,100 |
| June 27, 2025 | 6.65 | 6.56 | 6.56 | 7.25 | 6.13 | 5.34M |
| June 26, 2025 | 6.7 | 5.22 | 5.22 | 7.09 | 5.22 | 831,747 |
| June 25, 2025 | 14.75 | 7.84 | 7.84 | 15.9 | 7.77 | 24.14M |
| June 24, 2025 | 6.3 | 6.21 | 6.21 | 6.61 | 6.05 | 41,090 |
| June 23, 2025 | 6.16 | 6.24 | 6.24 | 6.47 | 5.94 | 59,820 |
| June 20, 2025 | 6.2 | 6.32 | 6.32 | 7.21 | 6.18 | 150,007 |
| June 18, 2025 | 6.07 | 6.23 | 6.23 | 6.47 | 5.91 | 50,075 |