4.19
+0.75(+21.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.47 | 4.19 | 4.19 | 4.27 | 3.41 | 1.45M |
| September 25, 2025 | 3.45 | 3.44 | 3.44 | 3.52 | 3.36 | 77,030 |
| September 24, 2025 | 3.5 | 3.49 | 3.49 | 3.57 | 3.37 | 69,054 |
| September 23, 2025 | 3.61 | 3.5 | 3.5 | 3.69 | 3.47 | 164,500 |
| September 22, 2025 | 3.65 | 3.59 | 3.59 | 3.72 | 3.5 | 110,011 |
| September 19, 2025 | 3.51 | 3.65 | 3.65 | 3.75 | 3.35 | 192,272 |
| September 18, 2025 | 3.6 | 3.38 | 3.38 | 3.6 | 3.26 | 191,123 |
| September 17, 2025 | 3.55 | 3.57 | 3.57 | 3.72 | 3.4 | 404,315 |
| September 16, 2025 | 3.41 | 3.46 | 3.46 | 3.65 | 3.28 | 171,755 |
| September 15, 2025 | 3.09 | 3.41 | 3.41 | 3.43 | 3.09 | 124,100 |
| September 12, 2025 | 3.16 | 3.09 | 3.09 | 3.25 | 3.06 | 35,000 |
| September 11, 2025 | 3.25 | 3.21 | 3.21 | 3.32 | 3.14 | 62,827 |
| September 10, 2025 | 3.05 | 3.22 | 3.22 | 3.3 | 3.01 | 191,305 |
| September 09, 2025 | 3.1 | 3.02 | 3.02 | 3.11 | 2.97 | 94,673 |
| September 08, 2025 | 3.01 | 3.09 | 3.09 | 3.19 | 3.01 | 66,700 |
| September 05, 2025 | 3.2 | 3.01 | 3.01 | 3.26 | 3.01 | 99,802 |
| September 04, 2025 | 3.15 | 3.24 | 3.24 | 3.43 | 3.06 | 239,800 |
| September 03, 2025 | 2.89 | 3.02 | 3.02 | 3.22 | 2.89 | 155,100 |
| September 02, 2025 | 2.91 | 2.89 | 2.89 | 2.95 | 2.83 | 77,609 |
| August 29, 2025 | 3.23 | 3 | 3 | 3.25 | 2.79 | 80,900 |
| August 28, 2025 | 2.65 | 3.09 | 3.09 | 3.24 | 2.65 | 301,636 |
| August 27, 2025 | 2.75 | 2.64 | 2.64 | 2.8 | 2.57 | 75,732 |
| August 26, 2025 | 2.54 | 2.69 | 2.69 | 2.77 | 2.51 | 106,138 |
| August 25, 2025 | 2.35 | 2.44 | 2.44 | 2.53 | 2.35 | 37,647 |
| August 22, 2025 | 2.38 | 2.42 | 2.42 | 2.49 | 2.34 | 57,104 |
| August 21, 2025 | 2.28 | 2.5 | 2.5 | 2.5 | 2.24 | 53,815 |
| August 20, 2025 | 2.19 | 2.25 | 2.25 | 2.33 | 2.19 | 49,406 |
| August 19, 2025 | 2.39 | 2.15 | 2.15 | 2.42 | 2.15 | 41,841 |
| August 18, 2025 | 2.33 | 2.35 | 2.35 | 2.52 | 2.26 | 37,336 |
| August 15, 2025 | 2.37 | 2.34 | 2.34 | 2.5 | 2.33 | 14,628 |
| August 14, 2025 | 2.55 | 2.41 | 2.41 | 2.55 | 2.37 | 22,168 |
| August 13, 2025 | 2.46 | 2.56 | 2.56 | 2.59 | 2.4 | 48,816 |
| August 12, 2025 | 2.32 | 2.5 | 2.5 | 2.6 | 2.32 | 16,323 |
| August 11, 2025 | 2.64 | 2.35 | 2.35 | 2.7 | 2.35 | 119,443 |
| August 08, 2025 | 2.66 | 2.65 | 2.65 | 2.72 | 2.65 | 11,136 |
| August 07, 2025 | 2.55 | 2.65 | 2.65 | 2.78 | 2.55 | 44,100 |
| August 06, 2025 | 2.68 | 2.6 | 2.6 | 2.77 | 2.6 | 24,600 |
| August 05, 2025 | 2.7 | 2.69 | 2.69 | 2.87 | 2.55 | 92,214 |
| August 04, 2025 | 2.7 | 2.68 | 2.68 | 2.84 | 2.65 | 39,100 |
| August 01, 2025 | 2.82 | 2.68 | 2.68 | 2.9 | 2.57 | 50,235 |
| July 31, 2025 | 3.02 | 2.88 | 2.88 | 3.17 | 2.85 | 60,582 |
| July 30, 2025 | 3.13 | 3.02 | 3.02 | 3.2 | 2.97 | 51,417 |
| July 29, 2025 | 3.16 | 3.12 | 3.12 | 3.28 | 3.11 | 29,000 |
| July 28, 2025 | 3.29 | 3.21 | 3.21 | 3.44 | 3.12 | 91,100 |
| July 25, 2025 | 3.39 | 3.32 | 3.32 | 3.45 | 3.3 | 12,911 |
| July 24, 2025 | 3.37 | 3.39 | 3.39 | 3.48 | 3.31 | 26,463 |
| July 23, 2025 | 3.35 | 3.37 | 3.37 | 3.49 | 3.3 | 85,800 |
| July 22, 2025 | 3.46 | 3.36 | 3.36 | 3.46 | 3.34 | 17,700 |
| July 21, 2025 | 3.46 | 3.46 | 3.46 | 3.56 | 3.36 | 59,605 |
| July 18, 2025 | 3.35 | 3.45 | 3.45 | 3.56 | 3.33 | 30,900 |
| July 17, 2025 | 3.42 | 3.4 | 3.4 | 3.48 | 3.31 | 44,914 |
| July 16, 2025 | 3.33 | 3.38 | 3.38 | 3.56 | 3.27 | 55,900 |
| July 15, 2025 | 3.44 | 3.37 | 3.37 | 3.59 | 3.14 | 103,511 |
| July 14, 2025 | 3.3 | 3.46 | 3.46 | 3.54 | 3.21 | 73,617 |
| July 11, 2025 | 3.4 | 3.26 | 3.26 | 3.42 | 3.25 | 54,458 |
| July 10, 2025 | 3.36 | 3.36 | 3.36 | 3.42 | 3.26 | 50,515 |
| July 09, 2025 | 3.25 | 3.33 | 3.33 | 3.33 | 3.2 | 47,506 |
| July 08, 2025 | 3.22 | 3.27 | 3.27 | 3.28 | 3.18 | 35,524 |
| July 07, 2025 | 3.01 | 3.17 | 3.17 | 3.22 | 3 | 56,344 |
| July 03, 2025 | 3.1 | 3.02 | 3.02 | 3.14 | 3.01 | 13,100 |