4.21
-0.83(-16.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.9 | 4.21 | 4.21 | 4.9 | 4.06 | 51,463 |
| October 16, 2025 | 5.36 | 5.04 | 5.04 | 5.75 | 4.91 | 76,850 |
| October 15, 2025 | 5.21 | 5.27 | 5.27 | 5.29 | 4.87 | 72,944 |
| October 14, 2025 | 4.51 | 4.81 | 4.81 | 5.05 | 4.39 | 45,150 |
| October 13, 2025 | 4.6 | 4.56 | 4.56 | 4.65 | 4.25 | 40,142 |
| October 10, 2025 | 4.77 | 4.58 | 4.58 | 4.9 | 4.42 | 31,820 |
| October 09, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.7 | 14,800 |
| October 08, 2025 | 4.45 | 4.8 | 4.8 | 5.06 | 4.36 | 46,043 |
| October 07, 2025 | 5.5 | 4.43 | 4.43 | 5.59 | 4.22 | 103,700 |
| October 06, 2025 | 4.29 | 4.95 | 4.95 | 4.95 | 4.22 | 49,156 |
| October 03, 2025 | 3.95 | 4.2 | 4.2 | 4.26 | 3.78 | 35,700 |
| October 02, 2025 | 3.7 | 3.91 | 3.91 | 3.99 | 3.45 | 30,314 |
| October 01, 2025 | 3.3 | 3.57 | 3.57 | 3.61 | 3.2 | 38,812 |
| September 30, 2025 | 3.5 | 3.32 | 3.32 | 3.5 | 3.22 | 21,110 |
| September 29, 2025 | 3.54 | 3.28 | 3.28 | 3.65 | 3.07 | 28,153 |
| September 26, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.38 | 29,162 |
| September 25, 2025 | 3.39 | 3.5 | 3.5 | 3.77 | 3.22 | 92,889 |
| September 24, 2025 | 3.15 | 3.46 | 3.46 | 3.46 | 3.14 | 71,800 |
| September 23, 2025 | 3.32 | 3.17 | 3.17 | 3.41 | 3.1 | 71,806 |
| September 22, 2025 | 2.94 | 3.36 | 3.36 | 3.51 | 2.85 | 189,816 |
| September 19, 2025 | 2.69 | 2.88 | 2.88 | 2.89 | 2.64 | 74,125 |
| September 18, 2025 | 2.69 | 2.69 | 2.69 | 2.7 | 2.6 | 23,000 |
| September 17, 2025 | 2.44 | 2.6 | 2.6 | 2.69 | 2.42 | 52,400 |
| September 16, 2025 | 2.36 | 2.43 | 2.43 | 2.43 | 2.36 | 13,049 |
| September 15, 2025 | 2.43 | 2.45 | 2.45 | 2.6 | 2.33 | 30,930 |
| September 12, 2025 | 2.55 | 2.45 | 2.45 | 2.6 | 2.41 | 32,728 |
| September 11, 2025 | 2.21 | 2.54 | 2.54 | 2.6 | 2.21 | 100,700 |
| September 10, 2025 | 2.14 | 2.24 | 2.24 | 2.36 | 2.14 | 54,100 |
| September 09, 2025 | 2.22 | 2.18 | 2.18 | 2.33 | 2.04 | 121,913 |
| September 08, 2025 | 2.51 | 2.41 | 2.41 | 2.75 | 2.25 | 200,634 |
| September 05, 2025 | 2.93 | 2.68 | 2.68 | 2.93 | 2.64 | 386,140 |
| September 04, 2025 | 2.19 | 2.89 | 2.89 | 3.67 | 2.15 | 16.91M |
| September 03, 2025 | 2.25 | 2.19 | 2.19 | 2.25 | 2.18 | 6,956 |
| September 02, 2025 | 2.1 | 2.26 | 2.26 | 2.45 | 2.07 | 65,000 |
| August 29, 2025 | 2.12 | 2.06 | 2.06 | 2.12 | 2.06 | 1,927 |
| August 28, 2025 | 2.06 | 2.12 | 2.12 | 2.18 | 2.06 | 8,122 |
| August 27, 2025 | 2.15 | 2.07 | 2.07 | 2.19 | 2.03 | 25,600 |
| August 26, 2025 | 2.09 | 2.12 | 2.12 | 2.15 | 2.05 | 28,800 |
| August 25, 2025 | 1.92 | 2.04 | 2.04 | 2.25 | 1.92 | 87,400 |
| August 22, 2025 | 1.78 | 1.91 | 1.91 | 1.95 | 1.78 | 35,918 |
| August 21, 2025 | 1.79 | 1.78 | 1.78 | 1.82 | 1.78 | 5,571 |
| August 20, 2025 | 1.83 | 1.85 | 1.85 | 1.89 | 1.8 | 6,700 |
| August 19, 2025 | 2.1 | 1.83 | 1.83 | 2.13 | 1.79 | 44,539 |
| August 18, 2025 | 2 | 2.06 | 2.06 | 2.13 | 1.94 | 47,520 |
| August 15, 2025 | 1.83 | 1.97 | 1.97 | 2.01 | 1.83 | 33,755 |
| August 14, 2025 | 1.82 | 1.83 | 1.83 | 1.86 | 1.81 | 8,882 |
| August 13, 2025 | 1.84 | 1.8 | 1.8 | 1.84 | 1.8 | 7,000 |
| August 12, 2025 | 1.76 | 1.8 | 1.8 | 1.86 | 1.76 | 16,500 |
| August 11, 2025 | 1.8 | 1.75 | 1.75 | 1.86 | 1.68 | 26,423 |
| August 08, 2025 | 1.9 | 1.83 | 1.83 | 1.91 | 1.73 | 11,377 |
| August 07, 2025 | 1.9 | 1.88 | 1.88 | 1.95 | 1.82 | 10,039 |
| August 06, 2025 | 1.94 | 1.9 | 1.9 | 1.97 | 1.9 | 29,935 |
| August 05, 2025 | 1.93 | 1.97 | 1.97 | 1.97 | 1.89 | 11,500 |
| August 04, 2025 | 1.94 | 1.93 | 1.93 | 1.96 | 1.85 | 7,533 |
| August 01, 2025 | 2 | 1.96 | 1.96 | 2.05 | 1.93 | 14,737 |
| July 31, 2025 | 2.17 | 2.01 | 2.01 | 2.19 | 2.01 | 20,496 |
| July 30, 2025 | 2.19 | 2.21 | 2.21 | 2.26 | 2.09 | 12,745 |
| July 29, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.06 | 12,913 |
| July 28, 2025 | 2.11 | 2.16 | 2.16 | 2.19 | 2.09 | 4,803 |
| July 25, 2025 | 2.18 | 2.11 | 2.11 | 2.18 | 2.07 | 9,234 |