5.31
-0.36(-6.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.72 | 5.67 | 5.67 | 5.86 | 5.48 | 884,929 |
| September 04, 2025 | 5.82 | 5.72 | 5.72 | 5.95 | 5.58 | 1.09M |
| September 03, 2025 | 6.02 | 5.58 | 5.58 | 6.44 | 5.5 | 6.63M |
| September 02, 2025 | 4.95 | 4.91 | 4.91 | 5.26 | 4.71 | 1.09M |
| August 29, 2025 | 5.44 | 5.35 | 5.35 | 5.46 | 5.1 | 1.33M |
| August 28, 2025 | 4.9 | 5.44 | 5.44 | 5.47 | 4.8 | 1.95M |
| August 27, 2025 | 5.07 | 4.8 | 4.8 | 5.07 | 4.72 | 1.2M |
| August 26, 2025 | 4.56 | 4.92 | 4.92 | 5.14 | 4.53 | 2.65M |
| August 25, 2025 | 4.19 | 4.5 | 4.5 | 4.82 | 4.18 | 2.75M |
| August 22, 2025 | 4 | 4.03 | 4.03 | 4.2 | 3.85 | 1.72M |
| August 21, 2025 | 3.4 | 3.79 | 3.79 | 3.89 | 3.4 | 909,487 |
| August 20, 2025 | 3.56 | 3.41 | 3.41 | 3.56 | 3.36 | 253,503 |
| August 19, 2025 | 4.04 | 3.59 | 3.59 | 4.05 | 3.54 | 371,204 |
| August 18, 2025 | 3.65 | 4.05 | 4.05 | 4.08 | 3.65 | 849,227 |
| August 15, 2025 | 3.67 | 3.65 | 3.65 | 3.69 | 3.59 | 309,300 |
| August 14, 2025 | 3.7 | 3.64 | 3.64 | 3.79 | 3.54 | 240,600 |
| August 13, 2025 | 3.75 | 3.73 | 3.73 | 3.95 | 3.7 | 448,000 |
| August 12, 2025 | 3.68 | 3.72 | 3.72 | 3.75 | 3.6 | 160,543 |
| August 11, 2025 | 3.61 | 3.65 | 3.65 | 3.7 | 3.53 | 154,330 |
| August 08, 2025 | 3.68 | 3.63 | 3.63 | 3.72 | 3.56 | 192,041 |
| August 07, 2025 | 3.67 | 3.68 | 3.68 | 3.86 | 3.61 | 615,048 |
| August 06, 2025 | 3.53 | 3.6 | 3.6 | 3.62 | 3.41 | 267,400 |
| August 05, 2025 | 3.32 | 3.51 | 3.51 | 3.68 | 3.29 | 603,800 |
| August 04, 2025 | 2.96 | 3.29 | 3.29 | 3.38 | 2.96 | 487,558 |
| August 01, 2025 | 2.97 | 2.96 | 2.96 | 3.15 | 2.91 | 173,220 |
| July 31, 2025 | 2.98 | 2.99 | 2.99 | 3.19 | 2.97 | 448,506 |
| July 30, 2025 | 3.03 | 2.99 | 2.99 | 3.1 | 2.95 | 253,100 |
| July 29, 2025 | 3.04 | 2.99 | 2.99 | 3.1 | 2.95 | 216,100 |
| July 28, 2025 | 3.14 | 3.03 | 3.03 | 3.2 | 3.01 | 87,500 |
| July 25, 2025 | 3.19 | 3.06 | 3.06 | 3.23 | 3.06 | 210,129 |
| July 24, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.16 | 107,654 |
| July 23, 2025 | 3.1 | 3.21 | 3.21 | 3.25 | 3.06 | 150,178 |
| July 22, 2025 | 3.32 | 3.13 | 3.13 | 3.32 | 3.09 | 246,519 |
| July 21, 2025 | 3.45 | 3.32 | 3.32 | 3.57 | 3.29 | 116,530 |
| July 18, 2025 | 3.52 | 3.44 | 3.44 | 3.64 | 3.35 | 139,400 |
| July 17, 2025 | 3.6 | 3.51 | 3.51 | 3.65 | 3.45 | 294,911 |
| July 16, 2025 | 3.3 | 3.53 | 3.53 | 3.55 | 3.3 | 267,525 |
| July 15, 2025 | 3.33 | 3.29 | 3.29 | 3.42 | 3.21 | 157,900 |
| July 14, 2025 | 3.34 | 3.31 | 3.31 | 3.52 | 3.26 | 344,133 |
| July 11, 2025 | 2.95 | 3.24 | 3.24 | 3.28 | 2.75 | 254,732 |
| July 10, 2025 | 3 | 2.93 | 2.93 | 3.05 | 2.91 | 41,200 |
| July 09, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.92 | 120,501 |
| July 08, 2025 | 2.91 | 2.95 | 2.95 | 3.03 | 2.91 | 77,607 |
| July 07, 2025 | 3.03 | 2.95 | 2.95 | 3.05 | 2.9 | 189,079 |
| July 03, 2025 | 3.04 | 3.05 | 3.05 | 3.1 | 3.02 | 50,820 |
| July 02, 2025 | 3.01 | 3.04 | 3.04 | 3.13 | 3 | 108,842 |
| July 01, 2025 | 3.06 | 3.02 | 3.02 | 3.17 | 3.01 | 85,200 |
| June 30, 2025 | 3.02 | 3.08 | 3.08 | 3.18 | 3.01 | 134,600 |
| June 27, 2025 | 3.13 | 3.03 | 3.03 | 3.13 | 2.96 | 71,100 |
| June 26, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.07 | 78,500 |
| June 25, 2025 | 3.21 | 3.14 | 3.14 | 3.22 | 3.07 | 107,500 |
| June 24, 2025 | 3 | 3.19 | 3.19 | 3.24 | 3 | 122,636 |
| June 23, 2025 | 3.01 | 2.98 | 2.98 | 3.28 | 2.94 | 257,600 |
| June 20, 2025 | 2.94 | 3.08 | 3.08 | 3.11 | 2.9 | 347,253 |
| June 18, 2025 | 2.93 | 2.94 | 2.94 | 3.04 | 2.93 | 77,633 |
| June 17, 2025 | 2.99 | 2.94 | 2.94 | 3.04 | 2.9 | 86,899 |
| June 16, 2025 | 3.16 | 2.98 | 2.98 | 3.18 | 2.98 | 274,800 |
| June 13, 2025 | 2.8 | 3.1 | 3.1 | 3.25 | 2.78 | 481,828 |
| June 12, 2025 | 2.8 | 2.8 | 2.8 | 2.88 | 2.8 | 72,802 |
| June 11, 2025 | 2.83 | 2.87 | 2.87 | 2.88 | 2.8 | 88,534 |