5.27
-0.66(-11.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5.99 | 5.27 | 5.27 | 5.99 | 5.26 | 116,263 |
| September 30, 2025 | 5.66 | 5.93 | 5.93 | 6.01 | 5.35 | 146,200 |
| September 29, 2025 | 4.69 | 5.76 | 5.76 | 6.32 | 4.69 | 306,400 |
| September 26, 2025 | 5 | 4.75 | 4.75 | 5.17 | 3.88 | 235,500 |
| September 25, 2025 | 5.56 | 4.97 | 4.97 | 5.67 | 4.89 | 190,140 |
| September 24, 2025 | 5.74 | 5.67 | 5.67 | 6.03 | 5.28 | 177,244 |
| September 23, 2025 | 6.37 | 5.84 | 5.84 | 6.45 | 5.83 | 145,957 |
| September 22, 2025 | 7.31 | 6 | 6 | 7.71 | 5.97 | 244,100 |
| September 19, 2025 | 7.75 | 7.31 | 7.31 | 7.95 | 7.1 | 202,900 |
| September 18, 2025 | 7.82 | 7.91 | 7.91 | 8.15 | 7.28 | 210,828 |
| September 17, 2025 | 7.35 | 7.7 | 7.7 | 8.2 | 6.95 | 388,000 |
| September 16, 2025 | 9.91 | 6.99 | 6.99 | 9.91 | 6.5 | 822,955 |
| September 15, 2025 | 8.4 | 9.73 | 9.73 | 9.83 | 7.85 | 595,936 |
| September 12, 2025 | 6.65 | 8.07 | 8.07 | 8.24 | 6.63 | 679,721 |
| September 11, 2025 | 5.8 | 6.42 | 6.42 | 6.57 | 5.55 | 360,033 |
| September 10, 2025 | 5.45 | 5.75 | 5.75 | 5.96 | 5.38 | 262,315 |
| September 09, 2025 | 4.3 | 5.28 | 5.28 | 5.46 | 4.3 | 379,438 |
| September 08, 2025 | 4.09 | 4.21 | 4.21 | 4.5 | 4 | 143,600 |
| September 05, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.85 | 16,200 |
| September 04, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.82 | 16,033 |
| September 03, 2025 | 3.89 | 4.04 | 4.04 | 4.05 | 3.78 | 27,302 |
| September 02, 2025 | 4.19 | 3.82 | 3.82 | 4.19 | 3.82 | 21,636 |
| August 29, 2025 | 4 | 4.08 | 4.08 | 4.3 | 4 | 33,006 |
| August 28, 2025 | 3.9 | 3.98 | 3.98 | 4.07 | 3.82 | 36,139 |
| August 27, 2025 | 4.05 | 3.9 | 3.9 | 4.1 | 3.87 | 49,900 |
| August 26, 2025 | 3.94 | 4.05 | 4.05 | 4.09 | 3.63 | 62,642 |
| August 25, 2025 | 3.61 | 3.96 | 3.96 | 3.98 | 3.57 | 27,813 |
| August 22, 2025 | 3.23 | 3.71 | 3.71 | 3.73 | 3.23 | 36,827 |
| August 21, 2025 | 2.99 | 3.22 | 3.22 | 3.23 | 2.98 | 16,732 |
| August 20, 2025 | 2.94 | 3.09 | 3.09 | 3.13 | 2.91 | 10,200 |
| August 19, 2025 | 2.98 | 3.05 | 3.05 | 3.12 | 2.9 | 14,800 |
| August 18, 2025 | 3.08 | 2.99 | 2.99 | 3.32 | 2.9 | 18,500 |
| August 15, 2025 | 3 | 3.09 | 3.09 | 3.11 | 2.83 | 68,692 |
| August 14, 2025 | 3.01 | 2.9 | 2.9 | 3.01 | 2.84 | 36,285 |
| August 13, 2025 | 3.01 | 3 | 3 | 3.18 | 2.96 | 18,024 |
| August 12, 2025 | 3.06 | 2.97 | 2.97 | 3.12 | 2.97 | 39,706 |
| August 11, 2025 | 3.29 | 3.25 | 3.25 | 3.56 | 3.15 | 13,400 |
| August 08, 2025 | 3.4 | 3.32 | 3.32 | 3.44 | 3.09 | 10,700 |
| August 07, 2025 | 3.4 | 3.28 | 3.28 | 3.58 | 3.26 | 23,490 |
| August 06, 2025 | 3.22 | 3.4 | 3.4 | 3.4 | 3.18 | 24,300 |
| August 05, 2025 | 3.36 | 3.21 | 3.21 | 3.55 | 3.2 | 32,100 |
| August 04, 2025 | 3.27 | 3.24 | 3.24 | 3.49 | 3.13 | 27,200 |
| August 01, 2025 | 3.29 | 3.31 | 3.31 | 3.32 | 2.96 | 26,892 |
| July 31, 2025 | 3.22 | 3.29 | 3.29 | 3.31 | 3.01 | 19,200 |
| July 30, 2025 | 3.27 | 3.21 | 3.21 | 3.55 | 3.1 | 26,814 |
| July 29, 2025 | 3.32 | 3.28 | 3.28 | 3.4 | 3.17 | 24,411 |
| July 28, 2025 | 3.37 | 3.24 | 3.24 | 3.38 | 3.13 | 19,431 |
| July 25, 2025 | 3.45 | 3.32 | 3.32 | 3.53 | 3.29 | 23,315 |
| July 24, 2025 | 3.57 | 3.43 | 3.43 | 3.69 | 3.34 | 30,000 |
| July 23, 2025 | 3.49 | 3.51 | 3.51 | 3.51 | 3.24 | 40,931 |
| July 22, 2025 | 3.22 | 3.39 | 3.39 | 3.43 | 3.15 | 20,536 |
| July 21, 2025 | 3.43 | 3.24 | 3.24 | 3.5 | 3.05 | 93,116 |
| July 18, 2025 | 3.48 | 3.38 | 3.38 | 3.61 | 3.35 | 60,847 |
| July 17, 2025 | 3.15 | 3.48 | 3.48 | 3.74 | 3.11 | 135,870 |
| July 16, 2025 | 3.4 | 3.18 | 3.18 | 3.57 | 3.12 | 117,300 |
| July 15, 2025 | 4.32 | 3.42 | 3.42 | 4.36 | 3.33 | 599,076 |
| July 14, 2025 | 3.84 | 4.32 | 4.32 | 4.37 | 3.84 | 146,214 |
| July 11, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.7 | 41,977 |
| July 10, 2025 | 3.56 | 3.89 | 3.89 | 4 | 3.56 | 76,677 |
| July 09, 2025 | 3.61 | 3.63 | 3.63 | 3.72 | 3.47 | 22,235 |