5.55
-0.4595(-7.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.21 | 6.01 | 6.01 | 6.05 | 5.05 | 756,679 |
| October 01, 2025 | 4.61 | 5.03 | 5.03 | 5.58 | 4.61 | 699,501 |
| September 30, 2025 | 4.85 | 4.58 | 4.58 | 4.91 | 4.25 | 620,500 |
| September 29, 2025 | 5.08 | 4.89 | 4.89 | 5.29 | 4.85 | 667,437 |
| September 26, 2025 | 5.33 | 5.33 | 5.33 | 5.59 | 4.92 | 603,937 |
| September 25, 2025 | 5.96 | 5.33 | 5.33 | 5.99 | 4.82 | 1.12M |
| September 24, 2025 | 5.91 | 6.21 | 6.21 | 6.38 | 5.91 | 474,600 |
| September 23, 2025 | 5.99 | 5.96 | 5.96 | 6.5 | 5.6 | 723,405 |
| September 22, 2025 | 6.02 | 5.72 | 5.72 | 6.34 | 5.44 | 1.15M |
| September 19, 2025 | 7.24 | 6.2 | 6.2 | 7.25 | 6 | 1.89M |
| September 18, 2025 | 7.2 | 7.58 | 7.58 | 7.85 | 7.06 | 1.6M |
| September 17, 2025 | 6.97 | 7.06 | 7.06 | 7.7 | 6.55 | 2.84M |
| September 16, 2025 | 5.96 | 6.48 | 6.48 | 7.9 | 5.69 | 5.14M |
| September 15, 2025 | 5.23 | 5.54 | 5.54 | 6.29 | 4.6 | 3.1M |
| September 12, 2025 | 4.15 | 5.9 | 5.9 | 6.58 | 3.97 | 7.49M |
| September 11, 2025 | 3.53 | 3.96 | 3.96 | 4.1 | 3.5 | 943,836 |
| September 10, 2025 | 3.25 | 3.49 | 3.49 | 3.54 | 3.21 | 632,420 |
| September 09, 2025 | 3.65 | 3.12 | 3.12 | 4.35 | 2.99 | 2.14M |
| September 08, 2025 | 2.98 | 3.29 | 3.29 | 3.37 | 2.98 | 548,800 |
| September 05, 2025 | 2.99 | 2.85 | 2.85 | 3.03 | 2.73 | 346,771 |
| September 04, 2025 | 3.16 | 2.9 | 2.9 | 3.24 | 2.88 | 255,863 |
| September 03, 2025 | 3.17 | 3.13 | 3.13 | 3.3 | 3.11 | 116,897 |
| September 02, 2025 | 3.2 | 3.17 | 3.17 | 3.33 | 3.02 | 324,936 |
| August 29, 2025 | 3.29 | 3.25 | 3.25 | 3.44 | 3.16 | 337,125 |
| August 28, 2025 | 3.51 | 3.38 | 3.38 | 3.66 | 3.34 | 226,917 |
| August 27, 2025 | 3.8 | 3.55 | 3.55 | 3.8 | 3.53 | 268,522 |
| August 26, 2025 | 3.57 | 3.61 | 3.61 | 3.77 | 3.47 | 378,011 |
| August 25, 2025 | 3.69 | 3.59 | 3.59 | 3.9 | 3.47 | 647,261 |
| August 22, 2025 | 3.29 | 3.47 | 3.47 | 3.52 | 3.24 | 275,900 |
| August 21, 2025 | 3.22 | 3.38 | 3.38 | 3.61 | 3.22 | 296,004 |
| August 20, 2025 | 3.05 | 3.22 | 3.22 | 3.31 | 2.99 | 202,774 |
| August 19, 2025 | 3.43 | 3.19 | 3.19 | 3.48 | 3.12 | 359,100 |
| August 18, 2025 | 3.44 | 3.35 | 3.35 | 3.52 | 3.35 | 195,704 |
| August 15, 2025 | 3.68 | 3.54 | 3.54 | 3.76 | 3.32 | 609,461 |
| August 14, 2025 | 3.5 | 3.76 | 3.76 | 4.29 | 3.49 | 1.45M |
| August 13, 2025 | 3.05 | 3.95 | 3.95 | 4.05 | 3.05 | 3.02M |
| August 12, 2025 | 3.08 | 2.99 | 2.99 | 3.17 | 2.8 | 363,456 |
| August 11, 2025 | 3.39 | 3.07 | 3.07 | 3.59 | 3.01 | 834,501 |
| August 08, 2025 | 2.99 | 3.22 | 3.22 | 3.36 | 2.75 | 756,000 |
| August 07, 2025 | 3.07 | 2.88 | 2.88 | 3.18 | 2.83 | 406,000 |
| August 06, 2025 | 2.59 | 2.98 | 2.98 | 3.19 | 2.48 | 802,531 |
| August 05, 2025 | 2.75 | 2.65 | 2.65 | 2.94 | 2.58 | 529,600 |
| August 04, 2025 | 2.87 | 2.81 | 2.81 | 2.96 | 2.61 | 881,000 |
| August 01, 2025 | 3.18 | 2.81 | 2.81 | 3.2 | 2.71 | 1.17M |
| July 31, 2025 | 3.19 | 3.32 | 3.32 | 3.5 | 3.17 | 289,500 |
| July 30, 2025 | 3.4 | 3.22 | 3.22 | 3.66 | 3.21 | 436,548 |
| July 29, 2025 | 3.92 | 3.26 | 3.26 | 3.92 | 3.1 | 1.13M |
| July 28, 2025 | 4 | 4.05 | 4.05 | 4.38 | 3.98 | 576,000 |
| July 25, 2025 | 4.11 | 3.99 | 3.99 | 4.23 | 3.83 | 694,667 |
| July 24, 2025 | 4.62 | 4.22 | 4.22 | 5.05 | 4.22 | 689,816 |
| July 23, 2025 | 5 | 4.57 | 4.57 | 5.1 | 4.52 | 534,447 |
| July 22, 2025 | 5 | 5.15 | 5.15 | 5.19 | 4.16 | 1.8M |
| July 21, 2025 | 6.27 | 5.15 | 5.15 | 6.4 | 5.15 | 1.67M |
| July 18, 2025 | 7.51 | 6.18 | 6.18 | 7.59 | 5.9 | 1.56M |
| July 17, 2025 | 8.11 | 7.79 | 7.79 | 8.57 | 7.14 | 2.24M |
| July 16, 2025 | 9.45 | 8.61 | 8.61 | 10.34 | 8.25 | 2.67M |
| July 15, 2025 | 8.32 | 9.77 | 9.77 | 10.38 | 7.63 | 4.66M |
| July 14, 2025 | 15.03 | 9.64 | 9.64 | 19.3 | 7.78 | 44.62M |
| July 11, 2025 | 5.4 | 5.17 | 5.17 | 5.67 | 4.86 | 626,125 |
| July 10, 2025 | 4.61 | 5.28 | 5.28 | 5.39 | 4.19 | 1.13M |