5.06
-0.46(-8.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.88 | 5.06 | 5.06 | 5.49 | 4.8 | 576,733 |
| September 25, 2025 | 4.24 | 5.52 | 5.52 | 6.48 | 4.24 | 12.75M |
| September 24, 2025 | 3.99 | 4.14 | 4.14 | 4.44 | 3.99 | 2.04M |
| September 23, 2025 | 4.76 | 4.13 | 4.13 | 5.2 | 4.04 | 1.38M |
| September 22, 2025 | 8.3 | 5.53 | 5.53 | 8.81 | 4.72 | 60.41M |
| September 19, 2025 | 3 | 2.84 | 2.84 | 3.07 | 2.64 | 6.65M |
| September 18, 2025 | 2.28 | 2.84 | 2.84 | 2.89 | 2.16 | 463,400 |
| September 17, 2025 | 2.1 | 2.26 | 2.26 | 3.05 | 2.1 | 3.73M |
| September 16, 2025 | 2.02 | 2 | 2 | 2.03 | 1.95 | 21,914 |
| September 15, 2025 | 2.09 | 2.03 | 2.03 | 2.09 | 2 | 28,600 |
| September 12, 2025 | 2.06 | 2.1 | 2.1 | 2.12 | 2 | 25,118 |
| September 11, 2025 | 1.83 | 2.09 | 2.09 | 2.16 | 1.82 | 117,500 |
| September 10, 2025 | 1.75 | 1.86 | 1.86 | 1.86 | 1.71 | 87,782 |
| September 09, 2025 | 1.73 | 1.73 | 1.73 | 1.77 | 1.69 | 20,283 |
| September 08, 2025 | 1.71 | 1.73 | 1.73 | 1.76 | 1.69 | 11,981 |
| September 05, 2025 | 1.67 | 1.69 | 1.69 | 1.77 | 1.67 | 23,072 |
| September 04, 2025 | 1.74 | 1.67 | 1.67 | 1.74 | 1.66 | 15,700 |
| September 03, 2025 | 1.76 | 1.74 | 1.74 | 1.86 | 1.74 | 37,630 |
| September 02, 2025 | 1.82 | 1.79 | 1.79 | 1.82 | 1.74 | 17,630 |
| August 29, 2025 | 1.8 | 1.79 | 1.79 | 1.85 | 1.74 | 22,816 |
| August 28, 2025 | 1.83 | 1.76 | 1.76 | 1.85 | 1.75 | 28,259 |
| August 27, 2025 | 1.85 | 1.82 | 1.82 | 1.86 | 1.82 | 12,342 |
| August 26, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.82 | 7,613 |
| August 25, 2025 | 1.85 | 1.88 | 1.88 | 1.88 | 1.85 | 10,718 |
| August 22, 2025 | 1.84 | 1.86 | 1.86 | 1.88 | 1.82 | 15,587 |
| August 21, 2025 | 1.85 | 1.83 | 1.83 | 1.88 | 1.82 | 11,119 |
| August 20, 2025 | 1.87 | 1.89 | 1.89 | 1.9 | 1.84 | 20,512 |
| August 19, 2025 | 2.01 | 1.9 | 1.9 | 2.01 | 1.83 | 25,749 |
| August 18, 2025 | 1.87 | 1.9 | 1.9 | 2.09 | 1.85 | 265,836 |
| August 15, 2025 | 1.76 | 1.9 | 1.9 | 1.93 | 1.71 | 99,345 |
| August 14, 2025 | 1.67 | 1.76 | 1.76 | 1.8 | 1.67 | 45,331 |
| August 13, 2025 | 1.67 | 1.67 | 1.67 | 1.7 | 1.61 | 70,923 |
| August 12, 2025 | 1.75 | 1.68 | 1.68 | 1.75 | 1.67 | 33,635 |
| August 11, 2025 | 1.82 | 1.73 | 1.73 | 1.82 | 1.71 | 29,200 |
| August 08, 2025 | 1.87 | 1.82 | 1.82 | 1.91 | 1.75 | 72,609 |
| August 07, 2025 | 1.76 | 1.85 | 1.85 | 1.9 | 1.76 | 39,441 |
| August 06, 2025 | 1.9 | 1.76 | 1.76 | 1.95 | 1.76 | 84,411 |
| August 05, 2025 | 2.07 | 1.9 | 1.9 | 2.07 | 1.89 | 148,937 |
| August 04, 2025 | 2.13 | 2.07 | 2.07 | 2.13 | 2.02 | 73,900 |
| August 01, 2025 | 2.2 | 2.17 | 2.17 | 2.2 | 2 | 33,073 |
| July 31, 2025 | 2.48 | 2.2 | 2.2 | 2.48 | 2.2 | 149,849 |
| July 30, 2025 | 2.49 | 2.52 | 2.52 | 2.59 | 2.49 | 30,423 |
| July 29, 2025 | 2.63 | 2.52 | 2.52 | 2.71 | 2.46 | 179,257 |
| July 28, 2025 | 2.79 | 2.8 | 2.8 | 2.98 | 2.58 | 440,500 |
| July 25, 2025 | 2.97 | 2.8 | 2.8 | 2.97 | 2.74 | 95,686 |
| July 24, 2025 | 2.92 | 2.9 | 2.9 | 3.05 | 2.88 | 157,515 |
| July 23, 2025 | 2.95 | 2.95 | 2.95 | 3.09 | 2.91 | 237,505 |
| July 22, 2025 | 2.88 | 3 | 3 | 3.13 | 2.88 | 141,300 |
| July 21, 2025 | 2.9 | 3.07 | 3.07 | 3.29 | 2.77 | 345,403 |
| July 18, 2025 | 3.15 | 3.01 | 3.01 | 3.2 | 3 | 385,400 |
| July 17, 2025 | 3.5 | 3.26 | 3.26 | 4 | 3.16 | 941,725 |
| July 16, 2025 | 5.43 | 3.93 | 3.93 | 6.67 | 3.83 | 48.11M |
| July 15, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.45 | 3,937 |
| July 14, 2025 | 3.43 | 3.69 | 3.69 | 3.96 | 3.37 | 51,900 |
| July 11, 2025 | 3.56 | 3.42 | 3.42 | 3.89 | 3.37 | 45,400 |
| July 10, 2025 | 3.55 | 3.52 | 3.52 | 3.64 | 3.52 | 7,330 |
| July 09, 2025 | 3.43 | 3.52 | 3.52 | 3.99 | 3.4 | 65,700 |
| July 08, 2025 | 3.41 | 3.43 | 3.43 | 3.65 | 3.32 | 8,518 |
| July 07, 2025 | 3.18 | 3.39 | 3.39 | 3.44 | 3.16 | 24,171 |
| July 03, 2025 | 3.26 | 3.16 | 3.16 | 3.27 | 3.16 | 4,800 |