5.00
-0.1(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.85 | 5 | 5 | 5.2 | 4.16 | 1.27M |
| September 10, 2025 | 5.37 | 5.1 | 5.1 | 5.76 | 4.9 | 41,957 |
| September 09, 2025 | 4.86 | 5.24 | 5.24 | 5.36 | 4.86 | 19,627 |
| September 08, 2025 | 4.4 | 4.85 | 4.85 | 5 | 4.4 | 62,900 |
| September 05, 2025 | 4.41 | 4.4 | 4.4 | 4.55 | 4.4 | 2,188 |
| September 04, 2025 | 4.55 | 4.5 | 4.5 | 4.69 | 4.4 | 11,122 |
| September 03, 2025 | 4.36 | 4.55 | 4.55 | 4.69 | 4.31 | 17,471 |
| September 02, 2025 | 4.5 | 4.51 | 4.51 | 4.7 | 4.32 | 5,864 |
| August 29, 2025 | 4.75 | 4.51 | 4.51 | 4.92 | 4.37 | 24,308 |
| August 28, 2025 | 4.92 | 4.81 | 4.81 | 4.92 | 4.51 | 43,400 |
| August 27, 2025 | 4.67 | 4.83 | 4.83 | 4.83 | 4.66 | 9,763 |
| August 26, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.45 | 9,639 |
| August 25, 2025 | 4.3 | 4.56 | 4.56 | 4.8 | 4.3 | 27,348 |
| August 22, 2025 | 4.35 | 4.49 | 4.49 | 4.7 | 4.22 | 41,328 |
| August 21, 2025 | 4.29 | 4.41 | 4.41 | 4.65 | 4.18 | 21,051 |
| August 20, 2025 | 4.26 | 4.29 | 4.29 | 4.55 | 4.24 | 13,200 |
| August 19, 2025 | 4.55 | 4.34 | 4.34 | 4.55 | 4.32 | 7,000 |
| August 18, 2025 | 4.44 | 4.55 | 4.55 | 4.58 | 4.41 | 9,500 |
| August 15, 2025 | 4.66 | 4.46 | 4.46 | 4.79 | 4.46 | 29,301 |
| August 14, 2025 | 4.33 | 4.8 | 4.8 | 5.38 | 4.25 | 165,933 |
| August 13, 2025 | 4.22 | 4.3 | 4.3 | 4.41 | 4.01 | 30,110 |
| August 12, 2025 | 4.15 | 4.17 | 4.17 | 4.28 | 3.95 | 16,615 |
| August 11, 2025 | 4 | 4.31 | 4.31 | 4.47 | 3.89 | 22,300 |
| August 08, 2025 | 3.93 | 3.84 | 3.84 | 4.01 | 3.79 | 19,544 |
| August 07, 2025 | 3.93 | 4.13 | 4.13 | 4.5 | 3.83 | 49,500 |
| August 06, 2025 | 4.69 | 3.93 | 3.93 | 4.95 | 3.89 | 104,795 |
| August 05, 2025 | 5.02 | 4.53 | 4.53 | 5.07 | 4.31 | 296,079 |
| August 04, 2025 | 3.99 | 5.61 | 5.61 | 6.81 | 3.85 | 2.38M |
| August 01, 2025 | 3.93 | 3.77 | 3.77 | 3.94 | 3.71 | 13,444 |
| July 31, 2025 | 4.07 | 3.93 | 3.93 | 4.13 | 3.86 | 5,817 |
| July 30, 2025 | 4.29 | 4.06 | 4.06 | 4.29 | 3.8 | 29,400 |
| July 29, 2025 | 4.4 | 4.21 | 4.21 | 4.45 | 4.17 | 7,631 |
| July 28, 2025 | 4.22 | 4.27 | 4.27 | 4.56 | 4.18 | 41,800 |
| July 25, 2025 | 4.17 | 4.13 | 4.13 | 4.21 | 4.13 | 12,768 |
| July 24, 2025 | 4.35 | 4.1 | 4.1 | 4.8 | 3.88 | 75,727 |
| July 23, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.27 | 6,048 |
| July 22, 2025 | 4.33 | 4.48 | 4.48 | 4.6 | 4.19 | 72,333 |
| July 21, 2025 | 4.49 | 4.31 | 4.31 | 4.9 | 4.23 | 45,644 |
| July 18, 2025 | 4.76 | 4.59 | 4.59 | 4.8 | 4.53 | 11,732 |
| July 17, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.66 | 16,560 |
| July 16, 2025 | 4.33 | 4.73 | 4.73 | 4.84 | 4.24 | 50,600 |
| July 15, 2025 | 4.38 | 4.33 | 4.33 | 4.45 | 4.27 | 31,672 |
| July 14, 2025 | 4.46 | 4.28 | 4.28 | 4.63 | 4.16 | 43,290 |
| July 11, 2025 | 4.38 | 4.44 | 4.44 | 4.5 | 4.35 | 12,743 |
| July 10, 2025 | 4.14 | 4.43 | 4.43 | 4.43 | 4.07 | 22,573 |
| July 09, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.06 | 6,942 |
| July 08, 2025 | 4.15 | 4.04 | 4.04 | 4.22 | 4.02 | 7,556 |
| July 07, 2025 | 4.05 | 4.14 | 4.14 | 4.25 | 4.04 | 7,700 |
| July 03, 2025 | 4.18 | 4.18 | 4.18 | 4.3 | 4.18 | 3,900 |
| July 02, 2025 | 4.01 | 4.18 | 4.18 | 4.41 | 4.01 | 38,500 |
| July 01, 2025 | 4.15 | 4.13 | 4.13 | 4.23 | 4 | 11,340 |
| June 30, 2025 | 4.34 | 4.13 | 4.13 | 4.34 | 4.13 | 2,400 |
| June 27, 2025 | 4.19 | 4.25 | 4.25 | 4.32 | 4.19 | 7,382 |
| June 26, 2025 | 3.82 | 4.15 | 4.15 | 4.23 | 3.8 | 28,121 |
| June 25, 2025 | 3.89 | 3.9 | 3.9 | 3.94 | 3.88 | 3,589 |
| June 24, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.8 | 7,500 |
| June 23, 2025 | 3.85 | 3.99 | 3.99 | 4.2 | 3.7 | 95,536 |
| June 20, 2025 | 4.19 | 3.85 | 3.85 | 4.26 | 3.8 | 96,924 |
| June 18, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.03 | 26,305 |
| June 17, 2025 | 4.15 | 4.13 | 4.13 | 4.22 | 4.11 | 13,190 |