4.78
-0.8403(-14.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.66 | 5.62 | 5.62 | 5.9 | 5.31 | 327,856 |
| October 01, 2025 | 5.53 | 6.03 | 6.03 | 6.07 | 5.52 | 653,124 |
| September 30, 2025 | 5.88 | 6.04 | 6.04 | 7.1 | 5.73 | 35.89M |
| September 29, 2025 | 4.49 | 4.46 | 4.46 | 4.54 | 4.18 | 5.1M |
| September 26, 2025 | 5.28 | 4.28 | 4.28 | 5.47 | 4.26 | 1.47M |
| September 25, 2025 | 5.58 | 6.09 | 6.09 | 8.9 | 5.25 | 89.38M |
| September 24, 2025 | 4.15 | 3.83 | 3.83 | 4.15 | 3.77 | 153,322 |
| September 23, 2025 | 4.28 | 4.23 | 4.23 | 4.55 | 4.05 | 253,500 |
| September 22, 2025 | 4.68 | 3.97 | 3.97 | 4.8 | 3.97 | 489,900 |
| September 19, 2025 | 4.4 | 4.77 | 4.77 | 5.2 | 4.16 | 1.3M |
| September 18, 2025 | 4.33 | 4.65 | 4.65 | 4.67 | 3.83 | 2.06M |
| September 17, 2025 | 3.74 | 4.47 | 4.47 | 6.36 | 3.65 | 121.41M |
| September 16, 2025 | 1.87 | 1.84 | 1.84 | 1.87 | 1.76 | 862,089 |
| September 15, 2025 | 1.86 | 1.8 | 1.8 | 1.86 | 1.78 | 123,000 |
| September 12, 2025 | 1.95 | 1.81 | 1.81 | 1.95 | 1.8 | 166,007 |
| September 11, 2025 | 1.89 | 1.92 | 1.92 | 1.94 | 1.78 | 644,443 |
| September 10, 2025 | 1.79 | 1.81 | 1.81 | 1.93 | 1.75 | 199,014 |
| September 09, 2025 | 2.01 | 1.8 | 1.8 | 2.01 | 1.8 | 236,400 |
| September 08, 2025 | 2.22 | 2.23 | 2.23 | 2.33 | 2.16 | 219,231 |
| September 05, 2025 | 2.03 | 2.23 | 2.23 | 2.41 | 2.02 | 198,969 |
| September 04, 2025 | 2.21 | 2.13 | 2.13 | 2.21 | 2 | 172,263 |
| September 03, 2025 | 2.37 | 2.21 | 2.21 | 2.38 | 2.19 | 254,409 |
| September 02, 2025 | 2.44 | 2.44 | 2.44 | 2.48 | 2.33 | 298,291 |
| August 29, 2025 | 2.82 | 2.46 | 2.46 | 2.82 | 2.43 | 625,039 |
| August 28, 2025 | 4.77 | 3.03 | 3.03 | 4.93 | 2.92 | 15.79M |
| August 27, 2025 | 4.12 | 4.26 | 4.26 | 4.54 | 4.05 | 297,600 |
| August 26, 2025 | 4.36 | 4.23 | 4.23 | 4.46 | 3.83 | 618,347 |
| August 25, 2025 | 4.44 | 4.22 | 4.22 | 4.45 | 4.1 | 441,600 |
| August 22, 2025 | 4.31 | 4.63 | 4.63 | 5.07 | 4.27 | 441,662 |
| August 21, 2025 | 4.17 | 4.23 | 4.23 | 4.41 | 4.17 | 35,891 |
| August 20, 2025 | 4.54 | 4.17 | 4.17 | 4.9 | 4.13 | 87,900 |
| August 19, 2025 | 4.46 | 4.51 | 4.51 | 4.82 | 4.2 | 20,021 |
| August 18, 2025 | 4.51 | 4.54 | 4.54 | 4.71 | 4 | 22,626 |
| August 15, 2025 | 4.88 | 4.51 | 4.51 | 5.1 | 4.51 | 16,133 |
| August 14, 2025 | 5.44 | 4.91 | 4.91 | 5.64 | 4.9 | 41,328 |
| August 13, 2025 | 5.16 | 5.14 | 5.14 | 5.65 | 5.14 | 65,969 |
| August 12, 2025 | 5.34 | 5.14 | 5.14 | 5.34 | 5.05 | 18,305 |
| August 11, 2025 | 5.16 | 5.34 | 5.34 | 5.59 | 5.08 | 38,334 |
| August 08, 2025 | 5.48 | 5.19 | 5.19 | 5.48 | 5.06 | 29,800 |
| August 07, 2025 | 5.37 | 5.3 | 5.3 | 5.43 | 5.1 | 28,495 |
| August 06, 2025 | 5.76 | 5.56 | 5.56 | 5.76 | 5.41 | 10,900 |
| August 05, 2025 | 5.99 | 5.69 | 5.69 | 5.99 | 5.62 | 7,525 |
| August 04, 2025 | 5.67 | 5.99 | 5.99 | 6.09 | 5.67 | 14,101 |
| August 01, 2025 | 5.72 | 5.67 | 5.67 | 5.85 | 5.35 | 29,239 |
| July 31, 2025 | 5.99 | 5.72 | 5.72 | 6.14 | 5.7 | 36,752 |
| July 30, 2025 | 6.45 | 6.28 | 6.28 | 6.57 | 5.88 | 255,834 |
| July 29, 2025 | 7.3 | 6.69 | 6.69 | 7.31 | 6.45 | 33,202 |
| July 28, 2025 | 7.66 | 7.32 | 7.32 | 7.66 | 7.13 | 8,600 |
| July 25, 2025 | 7.69 | 7.26 | 7.26 | 7.69 | 7.26 | 9,819 |
| July 24, 2025 | 7.98 | 7.69 | 7.69 | 7.98 | 7.34 | 16,962 |
| July 23, 2025 | 8.2 | 8 | 8 | 8.48 | 7.78 | 37,100 |
| July 22, 2025 | 8.11 | 8.19 | 8.19 | 8.21 | 7.9 | 22,998 |
| July 21, 2025 | 7.63 | 7.99 | 7.99 | 8 | 7.51 | 55,188 |
| July 18, 2025 | 8.05 | 7.54 | 7.54 | 8.33 | 7.37 | 62,200 |
| July 17, 2025 | 7.42 | 8.04 | 8.04 | 8.5 | 7.4 | 91,166 |
| July 16, 2025 | 7.6 | 7.38 | 7.38 | 8 | 7.2 | 28,406 |
| July 15, 2025 | 7.58 | 7.19 | 7.19 | 7.58 | 7.02 | 21,205 |
| July 14, 2025 | 6.9 | 7.7 | 7.7 | 7.9 | 6.89 | 53,483 |
| July 11, 2025 | 6.89 | 7 | 7 | 7.06 | 6.86 | 9,875 |
| July 10, 2025 | 6.95 | 6.91 | 6.91 | 7.02 | 6.76 | 5,995 |
