5.05
+0.3(+6.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.74 | 5.05 | 5.05 | 5.18 | 4.68 | 194,519 |
| October 02, 2025 | 4.47 | 4.75 | 4.75 | 4.85 | 4.32 | 574,660 |
| October 01, 2025 | 3.6 | 4.09 | 4.09 | 4.19 | 3.51 | 520,414 |
| September 30, 2025 | 3.4 | 3.57 | 3.57 | 3.61 | 3.16 | 148,742 |
| September 29, 2025 | 3.24 | 3.45 | 3.45 | 3.52 | 3.16 | 377,563 |
| September 26, 2025 | 3.09 | 3.03 | 3.03 | 3.27 | 2.96 | 468,373 |
| September 25, 2025 | 2.87 | 2.99 | 2.99 | 3.24 | 2.73 | 452,789 |
| September 24, 2025 | 3.08 | 3.03 | 3.03 | 3.28 | 2.95 | 119,397 |
| September 23, 2025 | 2.69 | 3.19 | 3.19 | 3.2 | 2.6 | 579,675 |
| September 22, 2025 | 2.33 | 2.55 | 2.55 | 2.59 | 2.33 | 105,019 |
| September 19, 2025 | 2.23 | 2.58 | 2.58 | 2.58 | 2.2 | 550,415 |
| September 18, 2025 | 2.12 | 2.24 | 2.24 | 2.28 | 2.08 | 60,825 |
| September 17, 2025 | 2.01 | 2.04 | 2.04 | 2.2 | 1.96 | 487,869 |
| September 16, 2025 | 2.11 | 1.95 | 1.95 | 2.14 | 1.95 | 574,627 |
| September 15, 2025 | 2.05 | 2.09 | 2.09 | 2.17 | 1.95 | 78,299 |
| September 12, 2025 | 2.02 | 2.05 | 2.05 | 2.07 | 1.97 | 354,937 |
| September 11, 2025 | 2 | 2.07 | 2.07 | 2.24 | 1.92 | 206,541 |
| September 10, 2025 | 1.93 | 1.71 | 1.71 | 1.93 | 1.69 | 30,398 |
| September 09, 2025 | 1.7 | 1.84 | 1.84 | 2.12 | 1.54 | 223,065 |
| September 08, 2025 | 1.32 | 2.06 | 2.06 | 2.13 | 1.25 | 1.79M |
| September 05, 2025 | 1 | 1 | 1 | 1.01 | 0.92 | 12,878 |
| September 04, 2025 | 0.9 | 0.97 | 0.97 | 1.03 | 0.9 | 16,645 |
| September 03, 2025 | 1.09 | 1.02 | 1.02 | 1.09 | 0.97 | 87,774 |
| September 02, 2025 | 1.06 | 1 | 1 | 1.13 | 0.95 | 36,807 |
| August 29, 2025 | 1.18 | 1.1 | 1.1 | 1.18 | 1.07 | 16,231 |
| August 28, 2025 | 1.17 | 1.16 | 1.16 | 1.2 | 1.11 | 31,919 |
| August 27, 2025 | 1.1 | 1.13 | 1.13 | 1.15 | 1.02 | 26,550 |
| August 26, 2025 | 1.01 | 1.14 | 1.14 | 1.15 | 1.01 | 5,170 |
| August 25, 2025 | 1.13 | 1.12 | 1.12 | 1.19 | 1.11 | 31,740 |
| August 22, 2025 | 0.9 | 1.01 | 1.01 | 1.14 | 0.9 | 193,458 |
| August 21, 2025 | 0.77 | 0.9 | 0.9 | 0.91 | 0.77 | 7,783 |
| August 20, 2025 | 0.98 | 0.85 | 0.85 | 0.98 | 0.81 | 165,019 |
| August 19, 2025 | 1.06 | 0.95 | 0.95 | 1.06 | 0.89 | 31,173 |
| August 18, 2025 | 0.98 | 1.13 | 1.13 | 1.15 | 0.98 | 2,345 |
| August 15, 2025 | 1.06 | 1.09 | 1.09 | 1.15 | 1.02 | 19,397 |
| August 14, 2025 | 1.03 | 1.05 | 1.05 | 1.2 | 0.95 | 20,664 |
| August 13, 2025 | 1.12 | 1.13 | 1.13 | 1.17 | 1.07 | 22,354 |
| August 12, 2025 | 1.1 | 1.12 | 1.12 | 1.13 | 1.01 | 14,153 |
| August 11, 2025 | 1.11 | 1.06 | 1.06 | 1.12 | 1.01 | 36,319 |
| August 08, 2025 | 1 | 1.06 | 1.06 | 1.07 | 0.99 | 8,447 |
| August 07, 2025 | 1 | 0.95 | 0.95 | 1.09 | 0.85 | 184,276 |
| August 06, 2025 | 1.06 | 1.07 | 1.07 | 1.11 | 0.98 | 22,679 |
| August 05, 2025 | 1.2 | 1.07 | 1.07 | 1.2 | 1.05 | 12,693 |
| August 04, 2025 | 1.04 | 1.13 | 1.13 | 1.14 | 1.04 | 25,202 |
| August 01, 2025 | 1.02 | 0.98 | 0.98 | 1.09 | 0.98 | 55,513 |
| July 31, 2025 | 1.09 | 1.02 | 1.02 | 1.14 | 1.02 | 8,286 |
| July 30, 2025 | 1.09 | 1.09 | 1.09 | 1.18 | 1 | 93,138 |
| July 29, 2025 | 1.08 | 1.1 | 1.1 | 1.16 | 0.96 | 151,715 |
| July 28, 2025 | 1.25 | 1.08 | 1.08 | 1.25 | 1.08 | 9,155 |
| July 25, 2025 | 1.25 | 1.19 | 1.19 | 1.25 | 1.17 | 15,110 |
| July 24, 2025 | 1.24 | 1.21 | 1.21 | 1.25 | 1.17 | 13,810 |
| July 23, 2025 | 1.2 | 1.23 | 1.23 | 1.28 | 1.18 | 24,897 |
| July 22, 2025 | 1.21 | 1.19 | 1.19 | 1.21 | 1.05 | 58,136 |
| July 21, 2025 | 1.1 | 1.2 | 1.2 | 1.3 | 1.1 | 141,355 |
| July 18, 2025 | 1.04 | 1.15 | 1.15 | 1.15 | 1.03 | 26,127 |
| July 17, 2025 | 1.1 | 1.13 | 1.13 | 1.19 | 1.03 | 22,517 |
| July 16, 2025 | 1 | 1 | 1 | 1.02 | 0.94 | 15,441 |
| July 15, 2025 | 0.97 | 1.03 | 1.03 | 1.08 | 0.96 | 41,039 |
| July 14, 2025 | 0.93 | 0.97 | 0.97 | 0.97 | 0.92 | 8,648 |
| July 11, 2025 | 1 | 0.96 | 0.96 | 1.05 | 0.92 | 67,317 |