5.09
-0.1(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5 | 675,211 |
| September 25, 2025 | 5.08 | 5.19 | 5.19 | 5.21 | 5.07 | 993,602 |
| September 24, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.88 | 572,331 |
| September 23, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.91 | 546,400 |
| September 22, 2025 | 4.87 | 4.95 | 4.95 | 4.96 | 4.84 | 617,932 |
| September 19, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.76 | 488,703 |
| September 18, 2025 | 4.81 | 4.84 | 4.84 | 4.86 | 4.8 | 444,700 |
| September 17, 2025 | 4.82 | 4.8 | 4.8 | 4.88 | 4.77 | 605,600 |
| September 16, 2025 | 4.79 | 4.96 | 4.96 | 4.96 | 4.79 | 998,523 |
| September 15, 2025 | 4.46 | 4.5 | 4.5 | 4.52 | 4.42 | 1.35M |
| September 12, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.39 | 540,900 |
| September 11, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.29 | 580,997 |
| September 10, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.28 | 616,709 |
| September 09, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.34 | 586,004 |
| September 08, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.35 | 599,900 |
| September 05, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.41 | 430,000 |
| September 04, 2025 | 4.42 | 4.48 | 4.48 | 4.48 | 4.38 | 515,029 |
| September 03, 2025 | 4.32 | 4.43 | 4.43 | 4.45 | 4.32 | 418,316 |
| September 02, 2025 | 4.33 | 4.28 | 4.28 | 4.35 | 4.24 | 433,870 |
| August 29, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.35 | 393,604 |
| August 28, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.38 | 517,833 |
| August 27, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.27 | 632,548 |
| August 26, 2025 | 4.3 | 4.34 | 4.34 | 4.37 | 4.29 | 590,600 |
| August 25, 2025 | 4.3 | 4.29 | 4.29 | 4.4 | 4.27 | 945,020 |
| August 22, 2025 | 4.15 | 4.29 | 4.29 | 4.31 | 4.15 | 684,455 |
| August 21, 2025 | 4.13 | 4.18 | 4.18 | 4.18 | 4.13 | 540,631 |
| August 20, 2025 | 4.13 | 4.19 | 4.19 | 4.21 | 4.13 | 716,501 |
| August 19, 2025 | 4.33 | 4.23 | 4.23 | 4.33 | 4.22 | 706,800 |
| August 18, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.34 | 506,861 |
| August 15, 2025 | 4.4 | 4.44 | 4.43 | 4.44 | 4.34 | 419,018 |
| August 14, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.29 | 876,573 |
| August 13, 2025 | 4.75 | 4.88 | 4.88 | 4.97 | 4.73 | 1.72M |
| August 12, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.95 | 513,053 |
| August 11, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 512,508 |
| August 08, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.01 | 649,685 |
| August 07, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.04 | 369,892 |
| August 06, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.98 | 297,733 |
| August 05, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 415,501 |
| August 04, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 500,423 |
| August 01, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.83 | 288,935 |
| July 31, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.86 | 404,300 |
| July 30, 2025 | 3.82 | 3.93 | 3.93 | 3.93 | 3.8 | 511,300 |
| July 29, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.71 | 539,600 |
| July 28, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.81 | 528,206 |
| July 25, 2025 | 3.7 | 3.83 | 3.83 | 3.86 | 3.68 | 788,475 |
| July 24, 2025 | 3.49 | 3.59 | 3.59 | 3.64 | 3.44 | 692,173 |
| July 23, 2025 | 3.43 | 3.45 | 3.45 | 3.47 | 3.43 | 228,431 |
| July 22, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 135,468 |
| July 21, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.34 | 112,301 |
| July 18, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.36 | 226,300 |
| July 17, 2025 | 3.41 | 3.47 | 3.47 | 3.47 | 3.37 | 178,527 |
| July 16, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.36 | 143,122 |
| July 15, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.4 | 237,600 |
| July 14, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.4 | 123,861 |
| July 11, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.38 | 105,738 |
| July 10, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.4 | 140,655 |
| July 09, 2025 | 3.42 | 3.44 | 3.44 | 3.44 | 3.38 | 146,225 |
| July 08, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.34 | 241,351 |
| July 07, 2025 | 3.54 | 3.31 | 3.31 | 3.54 | 3.3 | 545,800 |
| July 03, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.57 | 242,222 |