3.22
-0.33(-9.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.54 | 3.22 | 3.22 | 3.54 | 3.2 | 165,408 |
| October 16, 2025 | 3.9 | 3.55 | 3.55 | 3.95 | 3.55 | 213,200 |
| October 15, 2025 | 3.95 | 3.9 | 3.9 | 4.06 | 3.75 | 184,698 |
| October 14, 2025 | 3.73 | 4.08 | 4.08 | 4.15 | 3.7 | 159,941 |
| October 13, 2025 | 3.98 | 3.88 | 3.88 | 4.21 | 3.77 | 392,621 |
| October 10, 2025 | 4.84 | 4.21 | 4.21 | 5.12 | 3.93 | 23.89M |
| October 09, 2025 | 3.64 | 3.56 | 3.56 | 3.8 | 3.55 | 103,726 |
| October 08, 2025 | 3.74 | 3.64 | 3.64 | 3.81 | 3.64 | 84,410 |
| October 07, 2025 | 3.75 | 3.74 | 3.74 | 3.91 | 3.62 | 83,592 |
| October 06, 2025 | 3.78 | 3.75 | 3.75 | 3.87 | 3.51 | 236,910 |
| October 03, 2025 | 4.07 | 3.86 | 3.86 | 4.4 | 3.86 | 212,694 |
| October 02, 2025 | 4.2 | 3.9 | 3.9 | 4.23 | 3.64 | 308,249 |
| October 01, 2025 | 4.61 | 4.25 | 4.25 | 4.69 | 4.23 | 130,484 |
| September 30, 2025 | 5.41 | 4.49 | 4.49 | 5.45 | 4.4 | 278,700 |
| September 29, 2025 | 4.9 | 5.41 | 5.41 | 5.99 | 4.9 | 395,100 |
| September 26, 2025 | 5.29 | 4.9 | 4.9 | 5.62 | 4.72 | 389,618 |
| September 25, 2025 | 7.68 | 5.19 | 5.19 | 7.7 | 4.9 | 732,853 |
| September 24, 2025 | 7.9 | 7.47 | 7.47 | 7.95 | 7.01 | 1.11M |
| September 23, 2025 | 7.72 | 8.51 | 8.51 | 11.43 | 7.5 | 67.18M |
| September 22, 2025 | 3.38 | 3.28 | 3.28 | 3.38 | 3.2 | 10.24M |
| September 19, 2025 | 3.6 | 3.28 | 3.28 | 3.62 | 3.27 | 58,900 |
| September 18, 2025 | 3.98 | 3.66 | 3.66 | 4.25 | 3.12 | 571,500 |
| September 17, 2025 | 3.24 | 4.04 | 4.04 | 4.21 | 3.15 | 320,700 |
| September 16, 2025 | 3.08 | 3.21 | 3.21 | 3.21 | 3.08 | 18,000 |
| September 15, 2025 | 3.05 | 3.08 | 3.08 | 3.25 | 2.95 | 61,333 |
| September 12, 2025 | 3.09 | 3.05 | 3.05 | 3.11 | 2.89 | 35,222 |
| September 11, 2025 | 2.91 | 3.07 | 3.07 | 3.1 | 2.91 | 25,937 |
| September 10, 2025 | 3.13 | 2.88 | 2.88 | 3.13 | 2.75 | 74,166 |
| September 09, 2025 | 2.97 | 3.07 | 3.07 | 3.24 | 2.97 | 57,300 |
| September 08, 2025 | 2.89 | 3 | 3 | 3.01 | 2.89 | 19,517 |
| September 05, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.84 | 26,075 |
| September 04, 2025 | 3.18 | 2.84 | 2.84 | 3.24 | 2.75 | 105,218 |
| September 03, 2025 | 3.37 | 3.16 | 3.16 | 3.44 | 3.15 | 75,130 |
| September 02, 2025 | 3.4 | 3.35 | 3.35 | 3.57 | 3.23 | 32,754 |
| August 29, 2025 | 3.56 | 3.37 | 3.37 | 3.56 | 3.37 | 11,171 |
| August 28, 2025 | 3.43 | 3.51 | 3.51 | 3.58 | 3.37 | 15,834 |
| August 27, 2025 | 3.34 | 3.5 | 3.5 | 3.5 | 3.25 | 19,800 |
| August 26, 2025 | 3.42 | 3.34 | 3.34 | 3.6 | 3.34 | 28,132 |
| August 25, 2025 | 3.52 | 3.47 | 3.47 | 3.55 | 3.32 | 28,300 |
| August 22, 2025 | 3.3 | 3.52 | 3.52 | 3.56 | 3.28 | 72,900 |
| August 21, 2025 | 3.3 | 3.28 | 3.28 | 3.31 | 3.2 | 15,733 |
| August 20, 2025 | 3.35 | 3.3 | 3.3 | 3.5 | 3.19 | 26,242 |
| August 19, 2025 | 3.35 | 3.35 | 3.35 | 3.59 | 3.2 | 63,909 |
| August 18, 2025 | 3.13 | 3.29 | 3.29 | 3.34 | 3.13 | 37,100 |
| August 15, 2025 | 3.8 | 3.2 | 3.2 | 3.8 | 3.07 | 254,208 |
| August 14, 2025 | 3.84 | 4.09 | 4.09 | 4.26 | 3.7 | 841,864 |
| August 13, 2025 | 3.93 | 3.81 | 3.81 | 3.94 | 3.67 | 63,000 |
| August 12, 2025 | 3.97 | 3.9 | 3.9 | 4 | 3.63 | 69,361 |
| August 11, 2025 | 4.01 | 3.75 | 3.75 | 4.36 | 3.63 | 63,088 |
| August 08, 2025 | 4.06 | 4.13 | 4.13 | 4.15 | 4.02 | 14,437 |
| August 07, 2025 | 4.31 | 4.12 | 4.12 | 4.31 | 3.98 | 62,200 |
| August 06, 2025 | 4.16 | 4.13 | 4.13 | 4.43 | 4.02 | 40,824 |
| August 05, 2025 | 4.22 | 4.17 | 4.17 | 4.26 | 4.07 | 33,602 |
| August 04, 2025 | 4.05 | 4.16 | 4.16 | 4.45 | 4.05 | 39,300 |
| August 01, 2025 | 4.2 | 4.15 | 4.15 | 4.39 | 4.07 | 33,171 |
| July 31, 2025 | 4.2 | 4.3 | 4.3 | 4.51 | 4.07 | 45,492 |
| July 30, 2025 | 4.75 | 4.2 | 4.2 | 5.27 | 4.15 | 207,400 |
| July 29, 2025 | 5.05 | 4.76 | 4.76 | 5.05 | 4.61 | 48,637 |
| July 28, 2025 | 5.19 | 5.05 | 5.05 | 5.36 | 4.96 | 45,085 |
| July 25, 2025 | 4.9 | 5.12 | 5.12 | 5.14 | 4.88 | 100,918 |