5.22
-0.55(-9.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.3 | 5.77 | 5.77 | 6.39 | 4.85 | 4.1M |
| October 16, 2025 | 6.15 | 6.56 | 6.56 | 6.79 | 5.95 | 2.61M |
| October 15, 2025 | 6.34 | 6.13 | 6.13 | 6.72 | 6 | 1.5M |
| October 14, 2025 | 5.57 | 6.06 | 6.06 | 6.1 | 5.45 | 2.23M |
| October 13, 2025 | 4.87 | 5.79 | 5.79 | 6.16 | 4.76 | 4.61M |
| October 10, 2025 | 4.85 | 4.77 | 4.77 | 4.93 | 4.32 | 2.05M |
| October 09, 2025 | 5.05 | 4.85 | 4.85 | 5.13 | 4.81 | 1.46M |
| October 08, 2025 | 4.43 | 5.07 | 5.07 | 5.55 | 4.4 | 5.68M |
| October 07, 2025 | 4.44 | 4.37 | 4.37 | 4.5 | 4.19 | 1.12M |
| October 06, 2025 | 4.43 | 4.35 | 4.35 | 4.47 | 3.98 | 2.08M |
| October 03, 2025 | 4.34 | 4.32 | 4.32 | 4.51 | 4.26 | 1.98M |
| October 02, 2025 | 4 | 4.13 | 4.13 | 4.15 | 3.91 | 1.72M |
| October 01, 2025 | 3.69 | 3.86 | 3.86 | 4.07 | 3.69 | 2.49M |
| September 30, 2025 | 3.6 | 3.78 | 3.78 | 3.93 | 3.46 | 2.88M |
| September 29, 2025 | 3.6 | 3.42 | 3.42 | 3.62 | 3.4 | 1.42M |
| September 26, 2025 | 3.55 | 3.48 | 3.48 | 3.6 | 3.43 | 288,293 |
| September 25, 2025 | 3.65 | 3.52 | 3.52 | 3.7 | 3.46 | 432,372 |
| September 24, 2025 | 3.83 | 3.56 | 3.56 | 3.87 | 3.52 | 959,607 |
| September 23, 2025 | 3.9 | 3.86 | 3.86 | 4.02 | 3.8 | 735,569 |
| September 22, 2025 | 3.71 | 3.88 | 3.88 | 3.91 | 3.55 | 642,888 |
| September 19, 2025 | 3.65 | 3.79 | 3.79 | 3.86 | 3.6 | 1.63M |
| September 18, 2025 | 3.69 | 3.65 | 3.65 | 3.81 | 3.52 | 1.62M |
| September 17, 2025 | 3.6 | 3.69 | 3.69 | 3.81 | 3.52 | 1.5M |
| September 16, 2025 | 3.62 | 3.72 | 3.72 | 3.86 | 3.52 | 1.19M |
| September 15, 2025 | 3.96 | 3.62 | 3.62 | 4.02 | 3.57 | 1.64M |
| September 12, 2025 | 3.9 | 4.09 | 4.09 | 4.14 | 3.76 | 1.38M |
| September 11, 2025 | 4.05 | 3.9 | 3.9 | 4.14 | 3.85 | 1.61M |
| September 10, 2025 | 4.25 | 4.18 | 4.18 | 4.27 | 3.2 | 6.31M |
| September 09, 2025 | 4.45 | 4.6 | 4.6 | 4.64 | 4.29 | 1.08M |
| September 08, 2025 | 4.43 | 4.27 | 4.27 | 4.48 | 4.21 | 525,906 |
| September 05, 2025 | 4.45 | 4.38 | 4.41 | 4.6 | 4.33 | 1.2M |
| September 04, 2025 | 4.53 | 4.35 | 4.35 | 4.53 | 4.17 | 1.31M |
| September 03, 2025 | 4.54 | 4.65 | 4.65 | 4.69 | 4.5 | 1.39M |
| September 02, 2025 | 4.16 | 4.37 | 4.37 | 4.47 | 4.15 | 1.03M |
| August 29, 2025 | 4.31 | 4.16 | 4.16 | 4.42 | 3.95 | 1.4M |
| August 28, 2025 | 4.46 | 4.25 | 4.25 | 4.84 | 4.22 | 1.63M |
| August 27, 2025 | 4.97 | 4.5 | 4.5 | 4.97 | 4.36 | 2.38M |
| August 26, 2025 | 4.95 | 5.18 | 5.18 | 5.25 | 4.86 | 854,084 |
| August 25, 2025 | 5.2 | 4.82 | 4.82 | 5.41 | 4.75 | 2.1M |
| August 22, 2025 | 4.75 | 5.09 | 5.09 | 5.64 | 4.74 | 3.48M |
| August 21, 2025 | 4.38 | 4.71 | 4.71 | 4.9 | 4.34 | 1.22M |
| August 20, 2025 | 4.15 | 4.52 | 4.52 | 4.69 | 4.13 | 1.5M |
| August 19, 2025 | 5.08 | 4.21 | 4.21 | 5.14 | 4.21 | 2.77M |
| August 18, 2025 | 4.95 | 5.09 | 5.09 | 5.28 | 4.73 | 1.73M |
| August 15, 2025 | 5.22 | 4.87 | 4.87 | 5.9 | 4.71 | 4.92M |
| August 14, 2025 | 4.4 | 5.16 | 5.16 | 5.35 | 4.33 | 5.58M |
| August 13, 2025 | 3.9 | 4.24 | 4.24 | 4.37 | 3.89 | 2.23M |
| August 12, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.62 | 995,204 |
| August 11, 2025 | 3.49 | 3.89 | 3.89 | 3.94 | 3.45 | 2.86M |
| August 08, 2025 | 3.59 | 3.41 | 3.41 | 3.66 | 3.3 | 1.13M |
| August 07, 2025 | 3.74 | 3.51 | 3.51 | 4.18 | 3.43 | 3.87M |
| August 06, 2025 | 3.37 | 3.74 | 3.74 | 4.1 | 3.37 | 4.93M |
| August 05, 2025 | 3.05 | 3.37 | 3.37 | 3.4 | 2.93 | 3.55M |
| August 04, 2025 | 3.08 | 2.93 | 2.93 | 3.12 | 2.78 | 4.91M |
| August 01, 2025 | 2.26 | 2.62 | 2.62 | 3.44 | 2.25 | 44.55M |
| July 31, 2025 | 2.03 | 2.01 | 2.01 | 2.13 | 1.94 | 269,104 |
| July 30, 2025 | 1.75 | 2.03 | 2.03 | 2.18 | 1.75 | 1.82M |
| July 29, 2025 | 1.88 | 1.7 | 1.7 | 1.91 | 1.65 | 581,723 |
| July 28, 2025 | 2.14 | 1.87 | 1.87 | 2.14 | 1.83 | 563,796 |
| July 25, 2025 | 2.12 | 2.11 | 2.11 | 2.15 | 2.08 | 106,000 |
