4.54
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.65 | 4.54 | 4.54 | 4.8 | 4.25 | 101,837 |
| September 25, 2025 | 4.85 | 4.54 | 4.54 | 4.85 | 4.5 | 57,868 |
| September 24, 2025 | 4.94 | 4.91 | 4.97 | 5.14 | 4.78 | 93,071 |
| September 23, 2025 | 4.77 | 4.88 | 4.88 | 4.92 | 4.54 | 82,255 |
| September 22, 2025 | 5.08 | 4.71 | 4.71 | 5.12 | 4.44 | 128,842 |
| September 19, 2025 | 4.26 | 4.93 | 4.93 | 5 | 4.18 | 259,939 |
| September 18, 2025 | 4.02 | 4.22 | 4.22 | 4.26 | 3.86 | 72,800 |
| September 17, 2025 | 4.01 | 3.93 | 3.93 | 4.14 | 3.92 | 106,000 |
| September 16, 2025 | 4.25 | 4.04 | 4.04 | 4.28 | 4.01 | 112,298 |
| September 15, 2025 | 4.47 | 4.33 | 4.33 | 4.47 | 4.27 | 64,659 |
| September 12, 2025 | 4.66 | 4.35 | 4.35 | 4.66 | 4.2 | 97,539 |
| September 11, 2025 | 4.48 | 4.54 | 4.54 | 4.73 | 4.3 | 167,620 |
| September 10, 2025 | 4.2 | 4.36 | 4.36 | 4.47 | 4.19 | 163,200 |
| September 09, 2025 | 4.45 | 4.24 | 4.24 | 4.65 | 4.16 | 308,287 |
| September 08, 2025 | 3.95 | 4.59 | 4.59 | 4.8 | 3.91 | 1.01M |
| September 05, 2025 | 4.12 | 5.51 | 5.51 | 6.11 | 4.11 | 2.27M |
| September 04, 2025 | 5.02 | 4.38 | 4.38 | 5.04 | 4.3 | 838,604 |
| September 03, 2025 | 5.2 | 5.3 | 5.3 | 6.78 | 4.72 | 37.74M |
| September 02, 2025 | 4.24 | 4.57 | 4.57 | 4.58 | 4.09 | 138,317 |
| August 29, 2025 | 4.36 | 4.15 | 4.15 | 4.51 | 3.97 | 174,802 |
| August 28, 2025 | 3.86 | 4.24 | 4.24 | 4.34 | 3.76 | 210,434 |
| August 27, 2025 | 3.82 | 3.78 | 3.78 | 4.08 | 3.73 | 192,753 |
| August 26, 2025 | 3.51 | 3.81 | 3.81 | 3.84 | 3.49 | 254,354 |
| August 25, 2025 | 3.42 | 3.46 | 3.46 | 3.56 | 3.31 | 83,600 |
| August 22, 2025 | 3.26 | 3.49 | 3.48 | 3.72 | 3.26 | 125,224 |
| August 21, 2025 | 3.22 | 3.26 | 3.26 | 3.3 | 3.1 | 21,413 |
| August 20, 2025 | 3.21 | 3.32 | 3.32 | 3.38 | 3.16 | 63,574 |
| August 19, 2025 | 3.17 | 3.29 | 3.29 | 3.42 | 3.12 | 148,296 |
| August 18, 2025 | 3.02 | 3.18 | 3.18 | 3.24 | 3.01 | 24,321 |
| August 15, 2025 | 2.96 | 3.04 | 3.04 | 3.08 | 2.96 | 37,797 |
| August 14, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 2.85 | 48,870 |
| August 13, 2025 | 2.91 | 3.08 | 3.08 | 3.13 | 2.87 | 50,340 |
| August 12, 2025 | 2.88 | 2.99 | 2.99 | 3.03 | 2.81 | 45,039 |
| August 11, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.81 | 25,600 |
| August 08, 2025 | 2.68 | 2.89 | 2.89 | 2.96 | 2.65 | 71,914 |
| August 07, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.65 | 24,561 |
| August 06, 2025 | 2.72 | 2.69 | 2.69 | 2.76 | 2.61 | 27,921 |
| August 05, 2025 | 2.75 | 2.66 | 2.66 | 2.8 | 2.62 | 67,159 |
| August 04, 2025 | 2.48 | 2.67 | 2.67 | 2.8 | 2.39 | 89,411 |
| August 01, 2025 | 2.5 | 2.4 | 2.4 | 2.5 | 2.31 | 66,362 |
| July 31, 2025 | 2.56 | 2.5 | 2.5 | 2.57 | 2.5 | 38,900 |
| July 30, 2025 | 2.67 | 2.58 | 2.58 | 2.71 | 2.56 | 48,615 |
| July 29, 2025 | 2.74 | 2.66 | 2.66 | 2.75 | 2.63 | 28,015 |
| July 28, 2025 | 2.77 | 2.78 | 2.78 | 2.78 | 2.71 | 21,813 |
| July 25, 2025 | 2.69 | 2.8 | 2.8 | 2.8 | 2.69 | 18,270 |
| July 24, 2025 | 2.73 | 2.72 | 2.72 | 2.8 | 2.7 | 47,781 |
| July 23, 2025 | 2.64 | 2.75 | 2.75 | 2.94 | 2.57 | 231,812 |
| July 22, 2025 | 2.75 | 2.62 | 2.62 | 2.78 | 2.52 | 215,743 |
| July 21, 2025 | 2.76 | 2.78 | 2.78 | 2.91 | 2.76 | 94,579 |
| July 18, 2025 | 2.78 | 2.77 | 2.77 | 2.84 | 2.72 | 44,364 |
| July 17, 2025 | 2.75 | 2.77 | 2.77 | 2.89 | 2.71 | 62,732 |
| July 16, 2025 | 2.73 | 2.77 | 2.77 | 2.83 | 2.72 | 42,312 |
| July 15, 2025 | 2.78 | 2.78 | 2.78 | 2.88 | 2.76 | 108,165 |
| July 14, 2025 | 3.08 | 2.97 | 2.97 | 3.08 | 2.71 | 3.58M |
| July 11, 2025 | 3.31 | 3.33 | 3.33 | 3.45 | 3.31 | 11,240 |
| July 10, 2025 | 3.35 | 3.47 | 3.47 | 3.48 | 3.3 | 27,498 |
| July 09, 2025 | 3.34 | 3.33 | 3.33 | 3.39 | 3.26 | 12,500 |
| July 08, 2025 | 3.34 | 3.31 | 3.31 | 3.39 | 3.31 | 19,882 |
| July 07, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 8,692 |
| July 03, 2025 | 3.32 | 3.35 | 3.35 | 3.39 | 3.3 | 13,500 |