4.95
-0.5(-9.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.37 | 4.95 | 4.95 | 5.45 | 4.9 | 846,556 |
| September 25, 2025 | 5.39 | 5.45 | 5.45 | 5.7 | 5.31 | 724,842 |
| September 24, 2025 | 5.92 | 5.67 | 5.67 | 6.01 | 5.51 | 730,600 |
| September 23, 2025 | 6.15 | 5.75 | 5.75 | 6.36 | 5.7 | 1.37M |
| September 22, 2025 | 5.61 | 6.56 | 6.56 | 6.91 | 5.5 | 4.4M |
| September 19, 2025 | 5.64 | 5.37 | 5.37 | 6.75 | 5.34 | 10.51M |
| September 18, 2025 | 5.36 | 4.72 | 4.72 | 5.48 | 4.61 | 2.13M |
| September 17, 2025 | 5.62 | 5.55 | 5.55 | 5.9 | 5.19 | 2.14M |
| September 16, 2025 | 6.82 | 6.1 | 6.1 | 7.35 | 6.07 | 3.18M |
| September 15, 2025 | 8.8 | 6.59 | 6.59 | 9 | 6.59 | 6.71M |
| September 12, 2025 | 9.17 | 9.42 | 9.42 | 11.4 | 9 | 50.62M |
| September 11, 2025 | 6.62 | 8.11 | 8.11 | 10 | 6.52 | 90.17M |
| September 10, 2025 | 6.99 | 5.18 | 5.18 | 10.89 | 4.41 | 290.2M |
| September 09, 2025 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 24.47M |
| September 08, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.01 | 100,139 |
| September 05, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.04 | 135,106 |
| September 04, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.06 | 148,469 |
| September 03, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.06 | 67,722 |
| September 02, 2025 | 1.08 | 1.11 | 1.11 | 1.13 | 1.07 | 135,900 |
| August 29, 2025 | 1.08 | 1.07 | 1.07 | 1.1 | 1.05 | 102,500 |
| August 28, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.06 | 79,306 |
| August 27, 2025 | 1.11 | 1.09 | 1.09 | 1.11 | 1.07 | 80,600 |
| August 26, 2025 | 1.12 | 1.08 | 1.08 | 1.13 | 1.06 | 86,457 |
| August 25, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.06 | 140,929 |
| August 22, 2025 | 1.07 | 1.11 | 1.11 | 1.13 | 1.06 | 287,515 |
| August 21, 2025 | 1.08 | 1.09 | 1.09 | 1.1 | 1.04 | 153,500 |
| August 20, 2025 | 1.09 | 1.07 | 1.07 | 1.09 | 1.02 | 214,421 |
| August 19, 2025 | 1.14 | 1.06 | 1.06 | 1.18 | 1.03 | 290,300 |
| August 18, 2025 | 1.13 | 1.13 | 1.13 | 1.18 | 1.1 | 314,700 |
| August 15, 2025 | 1.14 | 1.11 | 1.11 | 1.2 | 1.09 | 161,748 |
| August 14, 2025 | 1.17 | 1.1 | 1.1 | 1.19 | 1.05 | 412,900 |
| August 13, 2025 | 1.22 | 1.17 | 1.17 | 1.25 | 1.16 | 328,985 |
| August 12, 2025 | 1.45 | 1.28 | 1.28 | 1.45 | 1.17 | 893,395 |
| August 11, 2025 | 1.84 | 1.47 | 1.47 | 1.93 | 1.45 | 20.18M |
| August 08, 2025 | 1.56 | 1.62 | 1.62 | 1.64 | 1.56 | 28,500 |
| August 07, 2025 | 1.62 | 1.55 | 1.55 | 1.62 | 1.52 | 73,949 |
| August 06, 2025 | 1.72 | 1.67 | 1.67 | 1.85 | 1.52 | 634,078 |
| August 05, 2025 | 1.54 | 1.71 | 1.71 | 1.78 | 1.52 | 311,600 |
| August 04, 2025 | 1.53 | 1.51 | 1.51 | 1.55 | 1.5 | 42,200 |
| August 01, 2025 | 1.59 | 1.48 | 1.48 | 1.59 | 1.45 | 57,063 |
| July 31, 2025 | 1.54 | 1.61 | 1.61 | 1.61 | 1.54 | 32,829 |
| July 30, 2025 | 1.59 | 1.57 | 1.57 | 1.62 | 1.56 | 41,012 |
| July 29, 2025 | 1.64 | 1.63 | 1.63 | 1.67 | 1.56 | 38,600 |
| July 28, 2025 | 1.7 | 1.63 | 1.63 | 1.72 | 1.59 | 51,100 |
| July 25, 2025 | 1.74 | 1.71 | 1.71 | 1.75 | 1.67 | 62,900 |
| July 24, 2025 | 1.52 | 1.72 | 1.72 | 1.74 | 1.5 | 306,765 |
| July 23, 2025 | 1.52 | 1.54 | 1.54 | 1.54 | 1.52 | 77,295 |
| July 22, 2025 | 1.46 | 1.48 | 1.48 | 1.51 | 1.45 | 55,100 |
| July 21, 2025 | 1.58 | 1.45 | 1.45 | 1.58 | 1.45 | 153,300 |
| July 18, 2025 | 1.56 | 1.58 | 1.58 | 1.59 | 1.55 | 60,564 |
| July 17, 2025 | 1.58 | 1.6 | 1.6 | 1.61 | 1.55 | 42,189 |
| July 16, 2025 | 1.59 | 1.58 | 1.58 | 1.6 | 1.53 | 83,633 |
| July 15, 2025 | 1.57 | 1.58 | 1.58 | 1.64 | 1.57 | 73,215 |
| July 14, 2025 | 1.55 | 1.57 | 1.57 | 1.58 | 1.53 | 35,100 |
| July 11, 2025 | 1.59 | 1.58 | 1.58 | 1.59 | 1.5 | 38,569 |
| July 10, 2025 | 1.5 | 1.59 | 1.59 | 1.62 | 1.49 | 106,587 |
| July 09, 2025 | 1.53 | 1.49 | 1.49 | 1.55 | 1.46 | 32,677 |
| July 08, 2025 | 1.47 | 1.52 | 1.52 | 1.56 | 1.47 | 56,943 |
| July 07, 2025 | 1.52 | 1.47 | 1.47 | 1.52 | 1.46 | 28,900 |
| July 03, 2025 | 1.55 | 1.49 | 1.49 | 1.55 | 1.49 | 26,928 |