5.19
+0.48(+10.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 4.75 | 5.19 | 5.19 | 5.3 | 4.75 | 246,143 |
| September 12, 2025 | 4.66 | 4.71 | 4.71 | 4.76 | 4.53 | 99,972 |
| September 11, 2025 | 4.66 | 4.66 | 4.66 | 5.02 | 4.29 | 2.4M |
| September 10, 2025 | 4.35 | 4.22 | 4.22 | 4.35 | 4.19 | 14,600 |
| September 09, 2025 | 4.25 | 4.29 | 4.29 | 4.31 | 4.21 | 24,667 |
| September 08, 2025 | 4.12 | 4.22 | 4.22 | 4.3 | 4.09 | 26,188 |
| September 05, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.02 | 16,284 |
| September 04, 2025 | 3.92 | 4.02 | 4.02 | 4.03 | 3.92 | 15,300 |
| September 03, 2025 | 3.94 | 3.97 | 3.97 | 4.04 | 3.94 | 9,442 |
| September 02, 2025 | 3.99 | 3.93 | 3.93 | 4.04 | 3.92 | 33,701 |
| August 29, 2025 | 4.32 | 4.05 | 4.05 | 4.32 | 3.93 | 54,465 |
| August 28, 2025 | 3.94 | 4.17 | 4.17 | 4.21 | 3.94 | 35,900 |
| August 27, 2025 | 4.09 | 4 | 4 | 4.14 | 3.91 | 23,500 |
| August 26, 2025 | 3.94 | 4.09 | 4.09 | 4.27 | 3.85 | 71,600 |
| August 25, 2025 | 4 | 3.95 | 3.95 | 4.04 | 3.81 | 40,000 |
| August 22, 2025 | 4.11 | 4.06 | 4.06 | 4.19 | 4.01 | 21,700 |
| August 21, 2025 | 4.07 | 3.99 | 3.99 | 4.12 | 3.92 | 11,882 |
| August 20, 2025 | 4.03 | 4.14 | 4.14 | 4.14 | 4.01 | 10,709 |
| August 19, 2025 | 4.24 | 4.09 | 4.09 | 4.26 | 4.07 | 16,700 |
| August 18, 2025 | 4.14 | 4.24 | 4.24 | 4.37 | 4.14 | 42,044 |
| August 15, 2025 | 4.16 | 4.14 | 4.14 | 4.25 | 4.09 | 28,900 |
| August 14, 2025 | 4.08 | 4.16 | 4.16 | 4.32 | 4.08 | 14,400 |
| August 13, 2025 | 4 | 4.09 | 4.09 | 4.13 | 4 | 40,591 |
| August 12, 2025 | 3.97 | 4.04 | 4.04 | 4.19 | 3.97 | 19,100 |
| August 11, 2025 | 4.07 | 3.98 | 3.98 | 4.3 | 3.96 | 29,810 |
| August 08, 2025 | 4.14 | 4.08 | 4.08 | 4.26 | 4.02 | 14,317 |
| August 07, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 3.97 | 23,495 |
| August 06, 2025 | 4.38 | 4.26 | 4.26 | 4.5 | 4.21 | 22,417 |
| August 05, 2025 | 4.25 | 4.34 | 4.34 | 4.48 | 4.11 | 145,000 |
| August 04, 2025 | 3.99 | 4.29 | 4.29 | 4.36 | 3.97 | 117,900 |
| August 01, 2025 | 4.07 | 3.81 | 3.81 | 4.07 | 3.79 | 50,114 |
| July 31, 2025 | 4.19 | 4.07 | 4.07 | 4.25 | 3.91 | 67,800 |
| July 30, 2025 | 4.41 | 4.17 | 4.17 | 4.49 | 4.01 | 54,500 |
| July 29, 2025 | 4.46 | 4.38 | 4.38 | 4.6 | 4.2 | 95,300 |
| July 28, 2025 | 4.29 | 4.44 | 4.44 | 4.44 | 4.23 | 46,755 |
| July 25, 2025 | 4.18 | 4.15 | 4.15 | 4.24 | 4.14 | 28,800 |
| July 24, 2025 | 4.16 | 4.24 | 4.24 | 4.24 | 4.12 | 26,800 |
| July 23, 2025 | 4.11 | 4.12 | 4.12 | 4.2 | 4.06 | 26,800 |
| July 22, 2025 | 4.22 | 4.15 | 4.15 | 4.22 | 3.96 | 43,617 |
| July 21, 2025 | 3.9 | 4.15 | 4.15 | 4.18 | 3.9 | 72,900 |
| July 18, 2025 | 3.81 | 3.86 | 3.86 | 4.05 | 3.76 | 22,946 |
| July 17, 2025 | 4.22 | 3.77 | 3.77 | 4.23 | 3.76 | 87,800 |
| July 16, 2025 | 3.85 | 4.13 | 4.13 | 4.23 | 3.81 | 189,217 |
| July 15, 2025 | 3.9 | 3.76 | 3.76 | 3.93 | 3.72 | 99,398 |
| July 14, 2025 | 3.59 | 3.64 | 3.64 | 3.76 | 3.59 | 29,739 |
| July 11, 2025 | 3.6 | 3.58 | 3.58 | 3.93 | 3.58 | 24,300 |
| July 10, 2025 | 3.62 | 3.65 | 3.65 | 3.75 | 3.53 | 26,331 |
| July 09, 2025 | 3.56 | 3.58 | 3.58 | 3.69 | 3.54 | 50,339 |
| July 08, 2025 | 3.36 | 3.54 | 3.54 | 3.77 | 3.36 | 115,500 |
| July 07, 2025 | 3.27 | 3.32 | 3.32 | 3.45 | 3.27 | 29,118 |
| July 03, 2025 | 3.28 | 3.29 | 3.29 | 3.38 | 3.28 | 22,314 |
| July 02, 2025 | 3.19 | 3.23 | 3.23 | 3.29 | 3.1 | 71,224 |
| July 01, 2025 | 3.15 | 3.16 | 3.16 | 3.29 | 3.15 | 38,023 |
| June 30, 2025 | 2.96 | 3.11 | 3.11 | 3.18 | 2.96 | 47,100 |
| June 27, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.83 | 8,700 |
| June 26, 2025 | 2.97 | 2.92 | 2.92 | 2.98 | 2.89 | 14,577 |
| June 25, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.9 | 6,689 |
| June 24, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.91 | 6,108 |
| June 23, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.82 | 3,854 |
| June 20, 2025 | 2.81 | 2.9 | 2.9 | 2.9 | 2.81 | 11,526 |