5.23
-0.675(-11.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.77 | 5.23 | 5.23 | 5.93 | 4.79 | 99,700 |
| November 06, 2025 | 5.21 | 5.9 | 5.9 | 5.99 | 5 | 55,160 |
| November 05, 2025 | 4.99 | 5.21 | 5.21 | 5.3 | 4.8 | 9,329 |
| November 04, 2025 | 5 | 4.99 | 4.99 | 5.1 | 4.96 | 12,031 |
| November 03, 2025 | 5.19 | 5.17 | 5.17 | 5.26 | 5.01 | 6,821 |
| October 31, 2025 | 4.93 | 5.25 | 5.25 | 5.37 | 4.87 | 45,700 |
| October 30, 2025 | 4.95 | 4.88 | 4.88 | 5 | 4.79 | 23,747 |
| October 29, 2025 | 5.28 | 5.01 | 5.01 | 5.28 | 4.97 | 30,182 |
| October 28, 2025 | 5.42 | 5.28 | 5.28 | 5.43 | 5.05 | 39,000 |
| October 27, 2025 | 5.32 | 5.3 | 5.3 | 5.43 | 5.16 | 28,332 |
| October 24, 2025 | 4.81 | 5 | 5 | 5.19 | 4.81 | 49,718 |
| October 23, 2025 | 4.89 | 4.96 | 4.96 | 5.13 | 4.58 | 972,632 |
| October 22, 2025 | 6 | 5.27 | 5.27 | 6 | 5.05 | 57,735 |
| October 21, 2025 | 6.37 | 6.13 | 6.13 | 6.45 | 6.13 | 16,175 |
| October 20, 2025 | 6.14 | 6.32 | 6.32 | 6.45 | 6.13 | 38,888 |
| October 17, 2025 | 6.73 | 6.13 | 6.13 | 7.17 | 6.13 | 97,921 |
| October 16, 2025 | 7.41 | 7 | 7 | 7.55 | 6.9 | 55,053 |
| October 15, 2025 | 7.11 | 7.41 | 7.41 | 8 | 7.1 | 163,384 |
| October 14, 2025 | 7.03 | 6.99 | 6.99 | 7.5 | 6.94 | 187,492 |
| October 13, 2025 | 9.83 | 8.12 | 8.12 | 9.85 | 7.4 | 13.85M |
| October 10, 2025 | 6.82 | 6.48 | 6.48 | 7.29 | 6.41 | 152,461 |
| October 09, 2025 | 6.35 | 6.81 | 6.81 | 6.96 | 6.27 | 39,588 |
| October 08, 2025 | 6.34 | 6.45 | 6.45 | 6.46 | 5.85 | 70,200 |
| October 07, 2025 | 5.86 | 6.29 | 6.29 | 6.45 | 5.86 | 53,518 |
| October 06, 2025 | 5.75 | 6.21 | 6.21 | 6.3 | 5.63 | 56,124 |
| October 03, 2025 | 5.56 | 5.75 | 5.75 | 5.95 | 5.56 | 12,753 |
| October 02, 2025 | 5.6 | 5.78 | 5.78 | 5.78 | 5.48 | 10,106 |
| October 01, 2025 | 5.31 | 5.62 | 5.62 | 5.65 | 5.3 | 48,832 |
| September 30, 2025 | 5.5 | 5.38 | 5.38 | 5.62 | 5.31 | 47,654 |
| September 29, 2025 | 5.22 | 5.5 | 5.5 | 6.09 | 5.2 | 94,045 |
| September 26, 2025 | 4.79 | 5.24 | 5.24 | 5.33 | 4.79 | 42,314 |
| September 25, 2025 | 4.78 | 4.9 | 4.9 | 4.99 | 4.78 | 11,416 |
| September 24, 2025 | 5.03 | 4.81 | 4.81 | 5.03 | 4.72 | 23,911 |
| September 23, 2025 | 4.78 | 4.8 | 4.8 | 4.94 | 4.78 | 10,327 |
| September 22, 2025 | 4.74 | 4.81 | 4.81 | 4.95 | 4.62 | 48,420 |
| September 19, 2025 | 4.71 | 4.79 | 4.79 | 5 | 4.64 | 35,900 |
| September 18, 2025 | 4.77 | 4.8 | 4.8 | 4.99 | 4.65 | 23,326 |
| September 17, 2025 | 4.72 | 4.71 | 4.71 | 4.99 | 4.63 | 15,900 |
| September 16, 2025 | 4.89 | 4.78 | 4.78 | 4.95 | 4.72 | 8,700 |
| September 15, 2025 | 4.62 | 4.87 | 4.87 | 5.28 | 4.56 | 105,865 |
| September 12, 2025 | 4.64 | 4.74 | 4.74 | 4.74 | 4.44 | 35,007 |
| September 11, 2025 | 4.5 | 4.61 | 4.61 | 4.66 | 4.27 | 71,470 |
| September 10, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4 | 38,600 |
| September 09, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.06 | 12,514 |
| September 08, 2025 | 4.26 | 4.12 | 4.12 | 4.26 | 4.06 | 21,623 |
| September 05, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.09 | 8,871 |
| September 04, 2025 | 4.3 | 4.26 | 4.26 | 4.39 | 4.18 | 23,826 |
| September 03, 2025 | 4.55 | 4.39 | 4.39 | 4.69 | 4.06 | 32,701 |
| September 02, 2025 | 4.39 | 4.28 | 4.28 | 4.62 | 4.07 | 70,072 |
| August 29, 2025 | 4.17 | 4.09 | 4.09 | 4.3 | 4.06 | 19,700 |
| August 28, 2025 | 4.12 | 4.14 | 4.14 | 4.35 | 4.05 | 15,815 |
| August 27, 2025 | 4 | 4.11 | 4.11 | 4.22 | 4 | 10,900 |
| August 26, 2025 | 4.31 | 4.09 | 4.09 | 4.54 | 4 | 46,918 |
| August 25, 2025 | 4.38 | 4.45 | 4.45 | 4.46 | 4.23 | 11,600 |
| August 22, 2025 | 4.53 | 4.39 | 4.39 | 4.53 | 4.24 | 28,057 |
| August 21, 2025 | 4.44 | 4.54 | 4.54 | 4.56 | 4.42 | 4,910 |
| August 20, 2025 | 4.67 | 4.53 | 4.53 | 4.71 | 4.42 | 17,563 |
| August 19, 2025 | 4.73 | 4.64 | 4.64 | 4.81 | 4.57 | 13,141 |
| August 18, 2025 | 4.76 | 4.83 | 4.83 | 4.92 | 4.62 | 21,400 |
| August 15, 2025 | 4.57 | 4.86 | 4.86 | 4.9 | 4.31 | 50,032 |
