5.59
+2.27(+68.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.49 | 5.59 | 5.59 | 6.11 | 4.74 | 20.11M |
| September 11, 2025 | 3.27 | 3.32 | 3.32 | 3.44 | 3.25 | 3.38M |
| September 10, 2025 | 3.49 | 3.35 | 3.35 | 3.72 | 3.3 | 210,533 |
| September 09, 2025 | 3.77 | 3.55 | 3.55 | 3.88 | 3.5 | 239,138 |
| September 08, 2025 | 4.2 | 3.81 | 3.81 | 4.29 | 3.81 | 85,725 |
| September 05, 2025 | 4.54 | 4.24 | 4.24 | 4.54 | 4.21 | 123,002 |
| September 04, 2025 | 4.66 | 4.63 | 4.63 | 4.8 | 4.63 | 57,062 |
| September 03, 2025 | 5.5 | 4.8 | 4.8 | 5.5 | 4.64 | 230,413 |
| September 02, 2025 | 5.67 | 5.35 | 5.35 | 5.69 | 5.27 | 106,643 |
| August 29, 2025 | 5.77 | 5.72 | 5.72 | 6.02 | 5.53 | 187,009 |
| August 28, 2025 | 6.36 | 5.68 | 5.68 | 6.36 | 5.47 | 225,121 |
| August 27, 2025 | 5.61 | 6.02 | 6.02 | 6.66 | 5.5 | 764,041 |
| August 26, 2025 | 4.92 | 5.89 | 5.89 | 6.01 | 4.84 | 1.42M |
| August 25, 2025 | 5.47 | 5.55 | 5.55 | 7.35 | 4.9 | 87.69M |
| August 22, 2025 | 3.34 | 3.45 | 3.45 | 3.48 | 3.32 | 16,738 |
| August 21, 2025 | 3.35 | 3.31 | 3.31 | 3.47 | 3.26 | 5,545 |
| August 20, 2025 | 3.1 | 3.4 | 3.4 | 3.49 | 2.77 | 76,746 |
| August 19, 2025 | 3.62 | 3.56 | 3.56 | 3.98 | 3.56 | 92,835 |
| August 18, 2025 | 4.15 | 4.02 | 4.02 | 4.32 | 3.51 | 55,357 |
| August 15, 2025 | 4.32 | 4.09 | 4.09 | 4.5 | 4.07 | 29,191 |
| August 14, 2025 | 4.5 | 4.34 | 4.34 | 4.5 | 4.3 | 15,125 |
| August 13, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.37 | 8,609 |
| August 12, 2025 | 4.35 | 4.48 | 4.48 | 4.54 | 4.26 | 12,900 |
| August 11, 2025 | 4.4 | 4.64 | 4.64 | 4.65 | 4.37 | 19,100 |
| August 08, 2025 | 4.48 | 4.62 | 4.62 | 4.62 | 4.25 | 25,041 |
| August 07, 2025 | 4.51 | 4.51 | 4.51 | 4.6 | 4.32 | 36,740 |
| August 06, 2025 | 4.4 | 4.52 | 4.52 | 4.52 | 4.21 | 34,874 |
| August 05, 2025 | 4.26 | 4.49 | 4.49 | 4.61 | 4.1 | 42,856 |
| August 04, 2025 | 4.05 | 4.2 | 4.2 | 4.31 | 4.05 | 12,353 |
| August 01, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.05 | 19,948 |
| July 31, 2025 | 4.23 | 4.24 | 4.24 | 4.34 | 4.2 | 14,785 |
| July 30, 2025 | 4.29 | 4.3 | 4.3 | 4.41 | 4.12 | 16,405 |
| July 29, 2025 | 4.28 | 4.41 | 4.41 | 4.44 | 4.12 | 41,941 |
| July 28, 2025 | 4.22 | 4.15 | 4.15 | 4.35 | 4.03 | 22,514 |
| July 25, 2025 | 4.26 | 4.26 | 4.26 | 4.39 | 4.02 | 44,874 |
| July 24, 2025 | 4.44 | 4.26 | 4.26 | 4.44 | 4.22 | 24,835 |
| July 23, 2025 | 4.31 | 4.42 | 4.42 | 4.49 | 4.13 | 33,800 |
| July 22, 2025 | 4.31 | 4.32 | 4.32 | 4.46 | 4.1 | 51,243 |
| July 21, 2025 | 4.68 | 4.47 | 4.47 | 4.75 | 4.35 | 326,218 |
| July 18, 2025 | 4.8 | 4.5 | 4.5 | 4.9 | 4.36 | 1.42M |
| July 17, 2025 | 4.68 | 4.71 | 4.71 | 4.75 | 4.57 | 28,602 |
| July 16, 2025 | 4.36 | 4.79 | 4.79 | 4.79 | 4.3 | 32,304 |
| July 15, 2025 | 4.2 | 4.36 | 4.36 | 4.42 | 4.18 | 20,204 |
| July 14, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.19 | 23,058 |
| July 11, 2025 | 4.31 | 4.35 | 4.35 | 4.42 | 4.24 | 37,300 |
| July 10, 2025 | 4.27 | 4.42 | 4.42 | 4.53 | 4.27 | 32,612 |
| July 09, 2025 | 4.09 | 4.32 | 4.32 | 4.38 | 4.05 | 31,736 |
| July 08, 2025 | 4.09 | 4.12 | 4.12 | 4.22 | 4.03 | 27,408 |
| July 07, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.03 | 38,600 |
| July 03, 2025 | 4.17 | 4.06 | 4.06 | 4.37 | 4.06 | 21,838 |
| July 02, 2025 | 3.65 | 4.17 | 4.17 | 4.29 | 3.62 | 52,937 |
| July 01, 2025 | 3.96 | 3.75 | 3.75 | 4.08 | 3.71 | 95,700 |
| June 30, 2025 | 4.54 | 3.97 | 3.97 | 4.54 | 3.96 | 200,900 |
| June 27, 2025 | 4.25 | 4.5 | 4.5 | 5.47 | 3.55 | 3.56M |
| June 26, 2025 | 4.44 | 4.22 | 4.22 | 4.48 | 4 | 251,851 |
| June 25, 2025 | 4.5 | 4.45 | 4.45 | 4.6 | 4.3 | 19,524 |
| June 24, 2025 | 4.53 | 4.37 | 4.37 | 4.86 | 4.05 | 45,706 |
| June 23, 2025 | 4.58 | 4.67 | 4.67 | 4.93 | 4.5 | 59,635 |
| June 20, 2025 | 4.81 | 4.57 | 4.57 | 5.15 | 4.5 | 45,400 |
| June 18, 2025 | 5.12 | 4.86 | 4.86 | 5.15 | 4.81 | 64,681 |