4.51
-0.47(-9.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5 | 4.51 | 4.51 | 5.1 | 4.4 | 182,723 |
| September 25, 2025 | 5.55 | 4.98 | 4.98 | 5.57 | 4.96 | 269,231 |
| September 24, 2025 | 5.47 | 5.55 | 5.55 | 5.58 | 5.13 | 239,471 |
| September 23, 2025 | 5.57 | 5.47 | 5.47 | 5.58 | 5.35 | 230,400 |
| September 22, 2025 | 5.71 | 5.46 | 5.46 | 5.73 | 5.3 | 343,200 |
| September 19, 2025 | 5.26 | 5.71 | 5.71 | 5.79 | 5.23 | 670,000 |
| September 18, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.01 | 757,500 |
| September 17, 2025 | 5.1 | 4.98 | 4.98 | 5.15 | 4.93 | 208,700 |
| September 16, 2025 | 5.25 | 5.03 | 5.03 | 5.29 | 4.85 | 288,303 |
| September 15, 2025 | 5.13 | 5.2 | 5.2 | 5.41 | 5.05 | 568,700 |
| September 12, 2025 | 4.93 | 4.87 | 4.87 | 5.1 | 4.76 | 313,702 |
| September 11, 2025 | 4.63 | 4.92 | 4.92 | 5.03 | 4.62 | 687,971 |
| September 10, 2025 | 4.15 | 4.51 | 4.51 | 4.55 | 4.01 | 599,974 |
| September 09, 2025 | 3.9 | 4.18 | 4.18 | 4.37 | 3.9 | 334,504 |
| September 08, 2025 | 3.86 | 3.88 | 3.88 | 3.97 | 3.67 | 269,529 |
| September 05, 2025 | 3.52 | 3.77 | 3.77 | 3.78 | 3.46 | 140,236 |
| September 04, 2025 | 3.56 | 3.5 | 3.5 | 3.62 | 3.4 | 135,360 |
| September 03, 2025 | 3.6 | 3.56 | 3.56 | 3.86 | 3.5 | 114,978 |
| September 02, 2025 | 3.45 | 3.52 | 3.52 | 3.63 | 3.43 | 246,301 |
| August 29, 2025 | 3.53 | 3.59 | 3.59 | 3.67 | 3.4 | 93,300 |
| August 28, 2025 | 3.49 | 3.57 | 3.57 | 3.68 | 3.4 | 104,584 |
| August 27, 2025 | 3.77 | 3.5 | 3.5 | 3.89 | 3.46 | 161,324 |
| August 26, 2025 | 3.63 | 3.77 | 3.77 | 3.88 | 3.53 | 139,276 |
| August 25, 2025 | 3.88 | 3.62 | 3.62 | 4.16 | 3.6 | 147,948 |
| August 22, 2025 | 3.55 | 3.84 | 3.84 | 3.86 | 3.51 | 90,800 |
| August 21, 2025 | 3.61 | 3.6 | 3.6 | 3.78 | 3.54 | 114,707 |
| August 20, 2025 | 3.85 | 3.71 | 3.71 | 3.97 | 3.66 | 216,040 |
| August 19, 2025 | 3.93 | 3.93 | 3.93 | 4.06 | 3.84 | 83,338 |
| August 18, 2025 | 4.34 | 3.93 | 3.93 | 4.39 | 3.76 | 234,884 |
| August 15, 2025 | 3.77 | 4.22 | 4.22 | 4.37 | 3.7 | 419,299 |
| August 14, 2025 | 4.08 | 3.64 | 3.64 | 4.25 | 3.55 | 307,546 |
| August 13, 2025 | 4.73 | 4.09 | 4.09 | 4.88 | 4.03 | 268,822 |
| August 12, 2025 | 5.02 | 4.72 | 4.72 | 5.11 | 4.7 | 145,221 |
| August 11, 2025 | 4.94 | 4.85 | 4.85 | 5.2 | 4.41 | 174,500 |
| August 08, 2025 | 5.28 | 4.92 | 4.92 | 5.38 | 4.92 | 128,049 |
| August 07, 2025 | 5.15 | 5.28 | 5.28 | 5.3 | 5.05 | 168,703 |
| August 06, 2025 | 5.06 | 5.05 | 5.05 | 5.35 | 4.99 | 150,300 |
| August 05, 2025 | 4.86 | 5.07 | 5.07 | 5.13 | 4.86 | 123,028 |
| August 04, 2025 | 5.1 | 4.86 | 4.86 | 5.19 | 4.72 | 280,859 |
| August 01, 2025 | 4.7 | 5.01 | 5.01 | 5.04 | 4.55 | 123,000 |
| July 31, 2025 | 4.83 | 4.74 | 4.74 | 5.05 | 4.71 | 104,400 |
| July 30, 2025 | 5.06 | 4.84 | 4.84 | 5.24 | 4.8 | 142,313 |
| July 29, 2025 | 4.99 | 5.06 | 5.06 | 5.15 | 4.59 | 458,725 |
| July 28, 2025 | 4.79 | 5.01 | 5.01 | 5.16 | 4.78 | 225,844 |
| July 25, 2025 | 5.6 | 4.77 | 4.77 | 5.69 | 4.71 | 515,687 |
| July 24, 2025 | 5.05 | 5.24 | 5.24 | 5.49 | 5.03 | 697,219 |
| July 23, 2025 | 5.28 | 4.96 | 4.96 | 5.5 | 4.64 | 1.11M |
| July 22, 2025 | 4.53 | 4.87 | 4.87 | 5.07 | 4.48 | 390,010 |
| July 21, 2025 | 4.6 | 4.47 | 4.47 | 4.9 | 4.42 | 103,560 |
| July 18, 2025 | 4.52 | 4.56 | 4.56 | 4.66 | 4.27 | 258,446 |
| July 17, 2025 | 4.65 | 4.38 | 4.38 | 4.9 | 4.25 | 263,400 |
| July 16, 2025 | 4.64 | 4.56 | 4.56 | 5.01 | 4.2 | 369,709 |
| July 15, 2025 | 4.55 | 4.56 | 4.56 | 4.64 | 4.38 | 179,443 |
| July 14, 2025 | 4.51 | 4.55 | 4.55 | 4.69 | 4.31 | 179,313 |
| July 11, 2025 | 4.75 | 4.54 | 4.54 | 4.75 | 4.16 | 441,113 |
| July 10, 2025 | 4.22 | 4.55 | 4.55 | 4.61 | 4.01 | 384,991 |
| July 09, 2025 | 3.72 | 4.1 | 4.1 | 4.1 | 3.67 | 265,500 |
| July 08, 2025 | 3.46 | 3.65 | 3.65 | 3.67 | 3.38 | 214,600 |
| July 07, 2025 | 3.22 | 3.44 | 3.44 | 3.47 | 3.21 | 225,758 |
| July 03, 2025 | 3.25 | 3.29 | 3.29 | 3.39 | 3.12 | 85,900 |