5.16
+0.26(+5.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.85 | 5.16 | 5.16 | 5.22 | 4.71 | 74,503 |
| September 29, 2025 | 4.83 | 4.9 | 4.9 | 4.98 | 4.7 | 72,700 |
| September 26, 2025 | 4.78 | 4.8 | 4.8 | 4.93 | 4.77 | 18,414 |
| September 25, 2025 | 4.96 | 4.79 | 4.79 | 5.05 | 4.79 | 24,900 |
| September 24, 2025 | 4.93 | 5.06 | 5.06 | 5.11 | 4.72 | 25,200 |
| September 23, 2025 | 4.86 | 4.81 | 4.81 | 5.02 | 4.8 | 37,526 |
| September 22, 2025 | 4.64 | 4.95 | 4.95 | 4.99 | 4.58 | 35,000 |
| September 19, 2025 | 5.05 | 4.63 | 4.63 | 5.11 | 4.53 | 102,300 |
| September 18, 2025 | 4.99 | 5.07 | 5.07 | 5.26 | 4.76 | 50,506 |
| September 17, 2025 | 5.18 | 4.98 | 4.98 | 5.3 | 4.98 | 92,000 |
| September 16, 2025 | 4.98 | 5.18 | 5.18 | 5.22 | 4.81 | 53,906 |
| September 15, 2025 | 4.55 | 4.98 | 4.98 | 5 | 4.53 | 80,500 |
| September 12, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.33 | 51,822 |
| September 11, 2025 | 4.18 | 4.62 | 4.62 | 4.63 | 4.01 | 45,126 |
| September 10, 2025 | 4.3 | 4.15 | 4.15 | 4.4 | 3.93 | 91,708 |
| September 09, 2025 | 4.07 | 4.27 | 4.27 | 4.27 | 3.82 | 98,103 |
| September 08, 2025 | 3.79 | 4.03 | 4.03 | 4.03 | 3.69 | 30,403 |
| September 05, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.7 | 14,797 |
| September 04, 2025 | 3.84 | 3.65 | 3.65 | 3.84 | 3.56 | 13,900 |
| September 03, 2025 | 3.64 | 3.77 | 3.77 | 3.82 | 3.64 | 25,700 |
| September 02, 2025 | 3.78 | 3.69 | 3.69 | 3.87 | 3.54 | 17,427 |
| August 29, 2025 | 3.88 | 3.83 | 3.83 | 3.94 | 3.7 | 9,918 |
| August 28, 2025 | 4.02 | 3.83 | 3.83 | 4.11 | 3.7 | 11,935 |
| August 27, 2025 | 3.88 | 3.96 | 3.96 | 4.07 | 3.77 | 21,508 |
| August 26, 2025 | 3.66 | 3.88 | 3.88 | 3.93 | 3.66 | 15,731 |
| August 25, 2025 | 3.71 | 3.67 | 3.67 | 3.8 | 3.66 | 11,900 |
| August 22, 2025 | 3.51 | 3.74 | 3.74 | 3.88 | 3.51 | 38,700 |
| August 21, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.41 | 8,100 |
| August 20, 2025 | 3.45 | 3.49 | 3.49 | 3.61 | 3.43 | 12,500 |
| August 19, 2025 | 3.53 | 3.52 | 3.52 | 3.63 | 3.47 | 6,500 |
| August 18, 2025 | 3.45 | 3.53 | 3.53 | 3.6 | 3.26 | 17,800 |
| August 15, 2025 | 3.59 | 3.43 | 3.43 | 3.59 | 3.39 | 17,449 |
| August 14, 2025 | 3.63 | 3.53 | 3.53 | 3.64 | 3.52 | 27,313 |
| August 13, 2025 | 3.67 | 3.66 | 3.66 | 3.82 | 3.62 | 18,610 |
| August 12, 2025 | 3.28 | 3.6 | 3.6 | 3.63 | 3.28 | 22,100 |
| August 11, 2025 | 3.31 | 3.23 | 3.23 | 3.48 | 3.18 | 29,033 |
| August 08, 2025 | 3.26 | 3.31 | 3.31 | 3.41 | 3.26 | 11,607 |
| August 07, 2025 | 3.33 | 3.27 | 3.27 | 3.46 | 3.25 | 18,200 |
| August 06, 2025 | 3.47 | 3.38 | 3.38 | 3.53 | 3.35 | 16,848 |
| August 05, 2025 | 3.57 | 3.45 | 3.45 | 3.66 | 3.29 | 24,927 |
| August 04, 2025 | 3.2 | 3.59 | 3.59 | 3.68 | 3.13 | 30,667 |
| August 01, 2025 | 3.29 | 3.13 | 3.13 | 3.46 | 3.13 | 35,000 |
| July 31, 2025 | 3.59 | 3.32 | 3.32 | 3.6 | 3.32 | 38,400 |
| July 30, 2025 | 3.62 | 3.55 | 3.55 | 3.78 | 3.52 | 34,200 |
| July 29, 2025 | 3.78 | 3.62 | 3.62 | 3.87 | 3.61 | 26,322 |
| July 28, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.66 | 31,301 |
| July 25, 2025 | 3.8 | 3.84 | 3.84 | 4.1 | 3.77 | 29,234 |
| July 24, 2025 | 3.95 | 3.8 | 3.8 | 4.04 | 3.78 | 23,816 |
| July 23, 2025 | 3.88 | 4 | 4 | 4.09 | 3.75 | 37,945 |
| July 22, 2025 | 3.75 | 3.88 | 3.88 | 4.04 | 3.75 | 31,624 |
| July 21, 2025 | 3.94 | 3.8 | 3.8 | 3.99 | 3.71 | 17,704 |
| July 18, 2025 | 4.28 | 3.93 | 3.93 | 4.48 | 3.93 | 50,654 |
| July 17, 2025 | 4.37 | 4.23 | 4.23 | 4.45 | 4.13 | 41,000 |
| July 16, 2025 | 4.26 | 4.37 | 4.37 | 4.38 | 4.09 | 37,031 |
| July 15, 2025 | 4.35 | 4.18 | 4.18 | 4.35 | 4.14 | 45,300 |
| July 14, 2025 | 4.13 | 4.31 | 4.31 | 4.43 | 4.01 | 35,900 |
| July 11, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 3.95 | 128,742 |
| July 10, 2025 | 4.24 | 4.2 | 4.2 | 4.28 | 4.14 | 185,450 |
| July 09, 2025 | 4.3 | 4.23 | 4.23 | 4.4 | 4.13 | 20,500 |
| July 08, 2025 | 4.22 | 4.25 | 4.25 | 4.41 | 4.17 | 31,800 |