5.22
+0.14(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.16 | 5.22 | 5.22 | 5.35 | 5.08 | 1.24M |
| September 25, 2025 | 5.08 | 5.08 | 5.08 | 5.33 | 5.01 | 818,528 |
| September 24, 2025 | 5.11 | 5.16 | 5.16 | 5.3 | 5.11 | 400,663 |
| September 23, 2025 | 5.11 | 5.15 | 5.15 | 5.33 | 5 | 776,895 |
| September 22, 2025 | 5.06 | 5.14 | 5.14 | 5.23 | 5.06 | 553,900 |
| September 19, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.06 | 587,100 |
| September 18, 2025 | 5.15 | 5.1 | 5.1 | 5.25 | 5.02 | 380,300 |
| September 17, 2025 | 5.02 | 5.08 | 5.08 | 5.22 | 5 | 655,900 |
| September 16, 2025 | 5.16 | 5.1 | 5.1 | 5.39 | 4.9 | 832,900 |
| September 15, 2025 | 5.11 | 5.11 | 5.11 | 5.18 | 4.95 | 1.66M |
| September 12, 2025 | 5.06 | 5.05 | 5.05 | 5.18 | 4.86 | 1.34M |
| September 11, 2025 | 4.9 | 4.95 | 4.95 | 5.2 | 4.72 | 683,102 |
| September 10, 2025 | 4.72 | 4.83 | 4.83 | 4.94 | 4.64 | 1M |
| September 09, 2025 | 4.83 | 4.82 | 4.82 | 5.39 | 4.57 | 2.32M |
| September 08, 2025 | 4.91 | 4.76 | 4.76 | 5.93 | 4.28 | 5.19M |
| September 05, 2025 | 2.79 | 4.4 | 4.4 | 4.67 | 2.63 | 20.29M |
| September 04, 2025 | 2.31 | 2.67 | 2.67 | 2.68 | 2.15 | 153,800 |
| September 03, 2025 | 1.71 | 2.31 | 2.31 | 2.39 | 1.67 | 746,592 |
| September 02, 2025 | 1.75 | 1.83 | 1.83 | 1.88 | 1.75 | 15,600 |
| August 29, 2025 | 1.83 | 1.78 | 1.78 | 1.83 | 1.65 | 43,570 |
| August 28, 2025 | 1.81 | 1.69 | 1.69 | 1.95 | 1.66 | 335,913 |
| August 27, 2025 | 2.03 | 1.95 | 1.95 | 2.09 | 1.95 | 58,603 |
| August 26, 2025 | 1.83 | 2.01 | 2.01 | 2.06 | 1.81 | 180,652 |
| August 25, 2025 | 1.75 | 1.85 | 1.85 | 1.95 | 1.75 | 64,800 |
| August 22, 2025 | 1.66 | 1.8 | 1.8 | 1.83 | 1.65 | 82,672 |
| August 21, 2025 | 1.71 | 1.66 | 1.66 | 1.83 | 1.56 | 144,000 |
| August 20, 2025 | 1.77 | 1.76 | 1.76 | 1.87 | 1.72 | 275,689 |
| August 19, 2025 | 1.7 | 1.96 | 1.96 | 2.4 | 1.7 | 4.86M |
| August 18, 2025 | 1.5 | 1.76 | 1.76 | 1.81 | 1.41 | 5.61M |
| August 15, 2025 | 1.75 | 1.77 | 1.77 | 1.82 | 1.71 | 28,000 |
| August 14, 2025 | 1.9 | 1.77 | 1.77 | 1.91 | 1.76 | 42,250 |
| August 13, 2025 | 1.91 | 1.92 | 1.92 | 1.95 | 1.8 | 37,244 |
| August 12, 2025 | 1.82 | 1.82 | 1.82 | 1.9 | 1.79 | 42,722 |
| August 11, 2025 | 1.82 | 1.82 | 1.82 | 1.86 | 1.81 | 56,507 |
| August 08, 2025 | 2 | 1.82 | 1.82 | 2.07 | 1.81 | 98,914 |
| August 07, 2025 | 2.17 | 1.99 | 1.99 | 2.35 | 1.86 | 220,000 |
| August 06, 2025 | 2.76 | 2.2 | 2.2 | 2.86 | 2.19 | 289,641 |
| August 05, 2025 | 2.32 | 2.75 | 2.75 | 2.78 | 2.32 | 179,771 |
| August 04, 2025 | 2.35 | 2.39 | 2.39 | 2.52 | 2.34 | 32,697 |
| August 01, 2025 | 2.27 | 2.35 | 2.35 | 2.41 | 2.18 | 81,967 |
| July 31, 2025 | 2.49 | 2.29 | 2.29 | 2.6 | 2.29 | 245,800 |
| July 30, 2025 | 2.2 | 2.45 | 2.45 | 2.57 | 2.2 | 223,052 |
| July 29, 2025 | 2.34 | 2.22 | 2.22 | 2.36 | 2.21 | 56,300 |
| July 28, 2025 | 2.28 | 2.34 | 2.34 | 2.48 | 2.2 | 130,525 |
| July 25, 2025 | 2.05 | 2.29 | 2.29 | 2.4 | 2.02 | 190,200 |
| July 24, 2025 | 2.59 | 2.02 | 2.02 | 2.74 | 1.96 | 329,339 |
| July 23, 2025 | 3.01 | 2.67 | 2.67 | 3.08 | 2.49 | 105,640 |
| July 22, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.77 | 109,823 |
| July 21, 2025 | 3.21 | 3.07 | 3.07 | 3.25 | 2.95 | 141,837 |
| July 18, 2025 | 3.22 | 3.19 | 3.19 | 3.33 | 2.86 | 104,458 |
| July 17, 2025 | 3.19 | 3.19 | 3.19 | 3.59 | 2.8 | 271,192 |
| July 16, 2025 | 2.41 | 3.19 | 3.19 | 3.3 | 2.41 | 194,185 |
| July 15, 2025 | 2.48 | 2.42 | 2.42 | 2.55 | 2.3 | 129,900 |
| July 14, 2025 | 2.54 | 2.44 | 2.44 | 2.89 | 2.41 | 163,725 |
| July 11, 2025 | 2.17 | 2.58 | 2.58 | 2.58 | 2.11 | 141,068 |
| July 10, 2025 | 2.04 | 2.18 | 2.18 | 2.23 | 2.01 | 125,601 |
| July 09, 2025 | 1.63 | 2.02 | 2.02 | 2.04 | 1.58 | 145,500 |
| July 08, 2025 | 1.58 | 1.59 | 1.59 | 1.7 | 1.55 | 119,503 |
| July 07, 2025 | 1.41 | 1.54 | 1.54 | 1.55 | 1.38 | 61,690 |
| July 03, 2025 | 1.42 | 1.36 | 1.36 | 1.47 | 1.36 | 59,923 |