5.27
+0.69(+15.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.73 | 5.27 | 5.27 | 5.65 | 4.73 | 222,835 |
| September 10, 2025 | 4.57 | 4.58 | 4.58 | 4.7 | 4.5 | 15,054 |
| September 09, 2025 | 4.63 | 4.64 | 4.64 | 4.84 | 4.57 | 44,317 |
| September 08, 2025 | 4.74 | 4.65 | 4.65 | 4.75 | 4.62 | 33,163 |
| September 05, 2025 | 4.78 | 4.71 | 4.71 | 4.79 | 4.61 | 18,923 |
| September 04, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.66 | 18,809 |
| September 03, 2025 | 4.7 | 4.8 | 4.8 | 5 | 4.7 | 45,803 |
| September 02, 2025 | 5.5 | 4.97 | 4.97 | 5.5 | 4.75 | 75,068 |
| August 29, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.53 | 42,665 |
| August 28, 2025 | 5.72 | 5.68 | 5.68 | 5.86 | 5.5 | 91,307 |
| August 27, 2025 | 5.72 | 5.95 | 5.95 | 6.28 | 5.25 | 1.13M |
| August 26, 2025 | 5.57 | 5.76 | 5.76 | 5.76 | 5.48 | 206,694 |
| August 25, 2025 | 5.58 | 5.62 | 5.62 | 5.97 | 5.4 | 50,050 |
| August 22, 2025 | 5.28 | 5.77 | 5.77 | 5.99 | 5.18 | 36,029 |
| August 21, 2025 | 5.44 | 5.32 | 5.32 | 5.44 | 4.76 | 39,371 |
| August 20, 2025 | 5.67 | 5.44 | 5.44 | 5.97 | 5.25 | 36,490 |
| August 19, 2025 | 6.68 | 5.66 | 5.66 | 6.69 | 5.4 | 68,372 |
| August 18, 2025 | 6.4 | 6.68 | 6.68 | 7.1 | 6.21 | 154,846 |
| August 15, 2025 | 6.64 | 6.93 | 6.93 | 6.93 | 6.45 | 43,404 |
| August 14, 2025 | 7.05 | 6.79 | 6.79 | 7.2 | 6.75 | 40,460 |
| August 13, 2025 | 7.35 | 7.26 | 7.26 | 7.92 | 6.94 | 55,160 |
| August 12, 2025 | 8.37 | 8.25 | 8.25 | 8.85 | 7.95 | 27,417 |
| August 11, 2025 | 8.33 | 8.54 | 8.54 | 8.68 | 7.79 | 82,100 |
| August 08, 2025 | 7.97 | 7.5 | 7.5 | 8.4 | 6.87 | 50,302 |
| August 07, 2025 | 7.8 | 8.34 | 8.34 | 8.64 | 7.8 | 27,467 |
| August 06, 2025 | 8.55 | 7.91 | 7.91 | 8.77 | 7.8 | 51,373 |
| August 05, 2025 | 8.85 | 8.7 | 8.7 | 9.45 | 8.55 | 73,782 |
| August 04, 2025 | 9.9 | 9.15 | 9.15 | 10.05 | 8.85 | 43,107 |
| August 01, 2025 | 10.02 | 9.45 | 9.45 | 10.5 | 8.81 | 271,393 |
| July 31, 2025 | 10.95 | 8.99 | 8.99 | 10.95 | 8.9 | 146,413 |
| July 30, 2025 | 13.35 | 11.74 | 11.74 | 13.8 | 10.88 | 375,213 |
| July 29, 2025 | 23.4 | 14.99 | 14.99 | 34.65 | 14.55 | 6.78M |
| July 28, 2025 | 12 | 11.12 | 11.12 | 12 | 10.8 | 254,022 |
| July 25, 2025 | 11.25 | 11.25 | 11.25 | 11.7 | 10.68 | 16,780 |
| July 24, 2025 | 10.42 | 11.27 | 11.27 | 11.55 | 10.22 | 24,922 |
| July 23, 2025 | 10.35 | 10.5 | 10.5 | 10.88 | 10.2 | 6,640 |
| July 22, 2025 | 11.25 | 10.65 | 10.65 | 11.25 | 10.08 | 8,900 |
| July 21, 2025 | 9.74 | 10.89 | 10.89 | 11.25 | 9.3 | 17,920 |
| July 18, 2025 | 9.15 | 9.22 | 9.22 | 9.73 | 9.15 | 8,120 |
| July 17, 2025 | 9.27 | 9.2 | 9.2 | 9.9 | 8.97 | 16,393 |
| July 16, 2025 | 10.5 | 9.45 | 9.45 | 10.5 | 9.19 | 21,221 |
| July 15, 2025 | 9.87 | 10.19 | 10.19 | 10.35 | 9.68 | 11,987 |
| July 14, 2025 | 10.65 | 10.17 | 10.17 | 10.82 | 9.61 | 30,873 |
| July 11, 2025 | 11.55 | 11.22 | 11.22 | 12.15 | 10.05 | 12,548 |
| July 10, 2025 | 13.35 | 11.69 | 11.69 | 13.35 | 10.58 | 9,886 |
| July 09, 2025 | 12.89 | 11.34 | 11.34 | 13.35 | 9.86 | 72,276 |
| July 08, 2025 | 12 | 11.85 | 11.85 | 12.68 | 11.67 | 6,374 |
| July 07, 2025 | 13.05 | 12.41 | 12.41 | 13.05 | 11.25 | 6,200 |
| July 03, 2025 | 13.2 | 13.32 | 13.32 | 13.51 | 12.93 | 3,040 |
| July 02, 2025 | 13.05 | 13.48 | 13.48 | 13.5 | 13.05 | 3,088 |
| July 01, 2025 | 13.04 | 13.16 | 13.16 | 13.95 | 12.83 | 4,125 |
| June 30, 2025 | 14.66 | 13.44 | 13.44 | 14.66 | 13.01 | 14,729 |
| June 27, 2025 | 14.85 | 14.85 | 14.85 | 15.15 | 13.35 | 10,140 |
| June 26, 2025 | 15 | 14.85 | 14.85 | 15.3 | 14.25 | 11,841 |
| June 25, 2025 | 17.85 | 15.9 | 15.9 | 17.85 | 15.45 | 18,587 |
| June 24, 2025 | 17.25 | 18 | 18 | 18.15 | 15.9 | 36,576 |
| June 23, 2025 | 15.3 | 15.75 | 15.75 | 18.15 | 15.15 | 31,067 |
| June 20, 2025 | 16.35 | 17.25 | 17.25 | 19.95 | 15 | 90,873 |
| June 18, 2025 | 15 | 16.2 | 16.2 | 16.95 | 14.85 | 134,943 |
| June 17, 2025 | 18.75 | 15.75 | 15.75 | 18.9 | 12.63 | 3.61M |