5.03
-0.16(-3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 4.82 | 92,000 |
| September 29, 2025 | 5.08 | 5.19 | 5.19 | 5.2 | 4.85 | 73,200 |
| September 26, 2025 | 5.3 | 5.06 | 5.06 | 5.97 | 5 | 373,400 |
| September 25, 2025 | 5.28 | 5.25 | 5.25 | 5.34 | 4.8 | 110,309 |
| September 24, 2025 | 5.22 | 5.34 | 5.34 | 5.43 | 5.12 | 86,600 |
| September 23, 2025 | 5.57 | 5.22 | 5.22 | 5.68 | 5.13 | 77,800 |
| September 22, 2025 | 5.34 | 5.42 | 5.42 | 5.5 | 5.09 | 103,700 |
| September 19, 2025 | 5.44 | 5.45 | 5.45 | 5.6 | 5.12 | 136,400 |
| September 18, 2025 | 5.6 | 5.42 | 5.42 | 5.68 | 5.42 | 49,285 |
| September 17, 2025 | 5.54 | 5.63 | 5.63 | 5.83 | 5.54 | 37,638 |
| September 16, 2025 | 5.65 | 5.63 | 5.63 | 6 | 5.4 | 154,225 |
| September 15, 2025 | 6 | 5.7 | 5.7 | 6.09 | 5.44 | 209,023 |
| September 12, 2025 | 5.11 | 6.01 | 6.01 | 6.26 | 5.1 | 330,199 |
| September 11, 2025 | 5.07 | 5.27 | 5.27 | 5.65 | 4.92 | 556,245 |
| September 10, 2025 | 4.6 | 4.96 | 4.96 | 5.52 | 4.6 | 624,500 |
| September 09, 2025 | 4.28 | 4.8 | 4.8 | 5.11 | 4.28 | 168,103 |
| September 08, 2025 | 4.58 | 4.33 | 4.33 | 4.78 | 4.33 | 60,130 |
| September 05, 2025 | 4.53 | 4.57 | 4.57 | 4.8 | 4.4 | 94,395 |
| September 04, 2025 | 4.59 | 4.47 | 4.47 | 4.85 | 4.47 | 91,104 |
| September 03, 2025 | 4.15 | 4.62 | 4.62 | 4.63 | 4.06 | 118,100 |
| September 02, 2025 | 4.23 | 4.14 | 4.14 | 4.4 | 4.02 | 57,200 |
| August 29, 2025 | 3.9 | 4.45 | 4.45 | 4.6 | 3.88 | 219,560 |
| August 28, 2025 | 3.42 | 3.92 | 3.92 | 3.95 | 3.36 | 93,938 |
| August 27, 2025 | 3.42 | 3.42 | 3.42 | 3.5 | 3.36 | 19,628 |
| August 26, 2025 | 3.26 | 3.44 | 3.44 | 3.59 | 3.2 | 74,683 |
| August 25, 2025 | 3.39 | 3.29 | 3.29 | 3.54 | 3.22 | 127,925 |
| August 22, 2025 | 3.29 | 3.41 | 3.41 | 3.79 | 3.08 | 131,032 |
| August 21, 2025 | 3.45 | 3.31 | 3.31 | 3.67 | 3.25 | 63,213 |
| August 20, 2025 | 3.7 | 3.52 | 3.52 | 3.81 | 3.13 | 157,311 |
| August 19, 2025 | 3.66 | 3.48 | 3.48 | 3.95 | 3.4 | 121,889 |
| August 18, 2025 | 3.52 | 3.82 | 3.82 | 4.04 | 3.31 | 127,078 |
| August 15, 2025 | 3.83 | 3.59 | 3.59 | 3.84 | 3.48 | 101,000 |
| August 14, 2025 | 4.01 | 3.9 | 3.9 | 4.09 | 3.81 | 88,342 |
| August 13, 2025 | 4.75 | 4.06 | 4.05 | 4.9 | 3.49 | 478,747 |
| August 12, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.67 | 73,943 |
| August 11, 2025 | 4.79 | 4.98 | 4.98 | 5.06 | 4.5 | 117,162 |
| August 08, 2025 | 4.78 | 4.83 | 4.83 | 4.94 | 4.42 | 81,041 |
| August 07, 2025 | 4.48 | 4.88 | 4.88 | 4.92 | 4.34 | 115,215 |
| August 06, 2025 | 4.3 | 4.48 | 4.48 | 4.5 | 4.2 | 91,670 |
| August 05, 2025 | 4.8 | 4.38 | 4.38 | 4.8 | 4.24 | 102,724 |
| August 04, 2025 | 4.86 | 4.86 | 4.86 | 5.14 | 4.64 | 193,969 |
| August 01, 2025 | 3.98 | 4.87 | 4.87 | 4.88 | 3.81 | 288,488 |
| July 31, 2025 | 3.66 | 3.97 | 3.97 | 3.97 | 3.66 | 126,862 |
| July 30, 2025 | 3.85 | 3.73 | 3.73 | 3.9 | 3.63 | 110,754 |
| July 29, 2025 | 3.93 | 3.83 | 3.83 | 4.1 | 3.83 | 161,614 |
| July 28, 2025 | 4.03 | 4.07 | 4.07 | 4.27 | 4 | 83,311 |
| July 25, 2025 | 4.2 | 4.11 | 4.11 | 4.35 | 3.9 | 147,750 |
| July 24, 2025 | 4.12 | 4.29 | 4.29 | 4.32 | 4.05 | 175,233 |
| July 23, 2025 | 4.4 | 4.15 | 4.15 | 4.46 | 3.98 | 186,373 |
| July 22, 2025 | 3.95 | 4.25 | 4.25 | 4.33 | 3.83 | 163,774 |
| July 21, 2025 | 4.09 | 3.92 | 3.92 | 4.14 | 3.82 | 134,105 |
| July 18, 2025 | 3.75 | 4.06 | 4.06 | 4.35 | 3.7 | 258,700 |
| July 17, 2025 | 3.85 | 3.78 | 3.78 | 3.99 | 3.46 | 240,518 |
| July 16, 2025 | 3.1 | 3.72 | 3.72 | 3.74 | 2.75 | 1.03M |
| July 15, 2025 | 3.3 | 3.71 | 3.71 | 4.2 | 3.3 | 569,703 |
| July 14, 2025 | 4.15 | 3.3 | 3.3 | 4.15 | 3.13 | 573,836 |
| July 11, 2025 | 3.86 | 3.97 | 3.97 | 4.45 | 3.62 | 831,683 |
| July 10, 2025 | 2.75 | 4.22 | 4.22 | 4.33 | 2.71 | 1.98M |
| July 09, 2025 | 2.54 | 2.75 | 2.75 | 2.99 | 2.52 | 1.24M |
| July 08, 2025 | 2.36 | 2.54 | 2.54 | 2.73 | 2.3 | 1.45M |