3.45
-0.27(-7.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 3.68 | 3.45 | 3.45 | 3.68 | 3.3 | 105,318 |
| October 27, 2025 | 3.73 | 3.72 | 3.72 | 3.84 | 3.63 | 74,079 |
| October 24, 2025 | 3.91 | 3.73 | 3.73 | 4 | 3.71 | 297,645 |
| October 23, 2025 | 3.93 | 4.09 | 4.09 | 4.33 | 3.84 | 4.65M |
| October 22, 2025 | 4.03 | 3.83 | 3.83 | 4.28 | 3.72 | 401,900 |
| October 21, 2025 | 4.13 | 4 | 4 | 4.18 | 4 | 41,835 |
| October 20, 2025 | 4.01 | 4.13 | 4.13 | 4.15 | 3.95 | 43,665 |
| October 17, 2025 | 4.02 | 3.93 | 3.93 | 4.12 | 3.9 | 66,685 |
| October 16, 2025 | 4.26 | 4.03 | 4.03 | 4.39 | 4.03 | 91,819 |
| October 15, 2025 | 4.57 | 4.28 | 4.28 | 4.7 | 4.22 | 88,528 |
| October 14, 2025 | 4.39 | 4.48 | 4.48 | 4.61 | 4.2 | 104,047 |
| October 13, 2025 | 4.13 | 4.42 | 4.42 | 4.64 | 4.08 | 144,710 |
| October 10, 2025 | 4.47 | 4.21 | 4.21 | 4.68 | 4.21 | 263,649 |
| October 09, 2025 | 4.13 | 4.28 | 4.28 | 4.44 | 4.1 | 212,548 |
| October 08, 2025 | 4.4 | 4.16 | 4.16 | 4.46 | 4.03 | 396,000 |
| October 07, 2025 | 4.22 | 4.66 | 4.66 | 7 | 4.16 | 5.74M |
| October 06, 2025 | 4 | 4.2 | 4.2 | 4.26 | 3.96 | 97,114 |
| October 03, 2025 | 4.12 | 4.04 | 4.04 | 4.26 | 4.02 | 110,128 |
| October 02, 2025 | 3.76 | 4.14 | 4.14 | 4.4 | 3.73 | 226,600 |
| October 01, 2025 | 3.57 | 3.83 | 3.83 | 3.93 | 3.57 | 102,800 |
| September 30, 2025 | 3.7 | 3.72 | 3.72 | 3.8 | 3.57 | 270,500 |
| September 29, 2025 | 4.01 | 3.83 | 3.83 | 4.07 | 3.71 | 608,915 |
| September 26, 2025 | 4.73 | 3.8 | 3.8 | 4.73 | 3.75 | 766,319 |
| September 25, 2025 | 5.16 | 5.5 | 5.5 | 5.71 | 4.9 | 8.2M |
| September 24, 2025 | 5.62 | 5.42 | 5.42 | 5.7 | 5.31 | 77,400 |
| September 23, 2025 | 5.73 | 5.7 | 5.7 | 5.92 | 5.26 | 80,889 |
| September 22, 2025 | 5.12 | 5.58 | 5.58 | 5.78 | 5.1 | 184,424 |
| September 19, 2025 | 5.64 | 5.18 | 5.18 | 5.7 | 4.72 | 3.01M |
| September 18, 2025 | 5.99 | 5.64 | 5.64 | 6.13 | 5.32 | 8.7M |
| September 17, 2025 | 7.04 | 7.04 | 7.04 | 7.27 | 6.96 | 943,500 |
| September 16, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 6.93 | 2.04M |
| September 15, 2025 | 7.34 | 7.13 | 7.13 | 7.53 | 7 | 675,540 |
| September 12, 2025 | 7.35 | 7.31 | 7.31 | 7.63 | 7.02 | 735,703 |
| September 11, 2025 | 7 | 7.35 | 7.35 | 7.88 | 6.85 | 2.76M |
| September 10, 2025 | 7.56 | 7.14 | 7.14 | 7.84 | 7.01 | 1.56M |
| September 09, 2025 | 8.13 | 7.84 | 7.84 | 8.39 | 7.61 | 1.64M |
| September 08, 2025 | 7.7 | 7.8 | 7.8 | 8.05 | 7.5 | 1.38M |
| September 05, 2025 | 7.25 | 7.97 | 7.97 | 8.26 | 7.25 | 709,340 |
| September 04, 2025 | 7.53 | 7.48 | 7.48 | 7.56 | 7.18 | 267,119 |
| September 03, 2025 | 7.35 | 7.56 | 7.56 | 7.7 | 7.35 | 216,635 |
| September 02, 2025 | 7.53 | 7.52 | 7.52 | 7.7 | 7.35 | 463,500 |
| August 29, 2025 | 7.46 | 7.71 | 7.71 | 7.91 | 7.45 | 357,217 |
| August 28, 2025 | 7.71 | 7.91 | 7.91 | 8.05 | 7.44 | 498,744 |
| August 27, 2025 | 7.7 | 7.44 | 7.44 | 8.02 | 7.42 | 368,834 |
| August 26, 2025 | 8.05 | 7.63 | 7.63 | 8.1 | 7.53 | 390,100 |
| August 25, 2025 | 7.88 | 7.88 | 7.88 | 8.21 | 7.6 | 387,200 |
| August 22, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.21 | 675,600 |
| August 21, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 367,410 |
| August 20, 2025 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 859,200 |
| August 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 420,900 |
| August 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 530,032 |
| August 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 509,220 |
| August 14, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 1.21M |
| August 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 697,900 |
| August 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.06M |
| August 11, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 333,300 |
| August 08, 2025 | 0.23 | 0.24 | 0.24 | 0.25 | 0.23 | 248,308 |
| August 07, 2025 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 860,210 |
| August 06, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.23 | 558,000 |
| August 05, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.22 | 607,500 |