30.46
-5.44(-15.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 35.91 | 30.46 | 30.46 | 37 | 27.02 | 2.01M |
| September 04, 2025 | 27.31 | 35.9 | 35.9 | 36.7 | 24.51 | 6.32M |
| September 03, 2025 | 21.29 | 27.3 | 27.3 | 27.47 | 19.66 | 5.02M |
| September 02, 2025 | 11.33 | 21.87 | 21.87 | 23.24 | 11.32 | 18.39M |
| August 29, 2025 | 14.7 | 11.99 | 11.99 | 15.36 | 11.46 | 12.74M |
| August 28, 2025 | 4.65 | 12.5 | 12.5 | 16.6 | 4.53 | 121.39M |
| August 27, 2025 | 3.55 | 3.8 | 3.8 | 3.8 | 3.4 | 60,095 |
| August 26, 2025 | 3.71 | 3.55 | 3.55 | 3.72 | 3.55 | 7,300 |
| August 25, 2025 | 3.7 | 3.84 | 3.84 | 3.99 | 3.37 | 113,300 |
| August 22, 2025 | 3.45 | 3.51 | 3.51 | 3.6 | 3.3 | 10,700 |
| August 21, 2025 | 3.4 | 3.29 | 3.29 | 3.57 | 3.2 | 16,034 |
| August 20, 2025 | 3.64 | 3.55 | 3.55 | 3.93 | 3.41 | 96,814 |
| August 19, 2025 | 3.82 | 3.7 | 3.7 | 3.85 | 3.7 | 10,100 |
| August 18, 2025 | 4.24 | 4.03 | 4.03 | 4.24 | 3.86 | 74,203 |
| August 15, 2025 | 4.38 | 4.24 | 4.24 | 4.67 | 4.11 | 27,337 |
| August 14, 2025 | 4.56 | 4.53 | 4.53 | 4.75 | 4.36 | 51,100 |
| August 13, 2025 | 4.51 | 4.64 | 4.64 | 4.75 | 4.51 | 11,300 |
| August 12, 2025 | 4.76 | 4.64 | 4.64 | 4.76 | 4.52 | 7,800 |
| August 11, 2025 | 4.61 | 4.8 | 4.8 | 4.85 | 4.55 | 9,944 |
| August 08, 2025 | 4.97 | 4.8 | 4.8 | 5.05 | 4.69 | 14,100 |
| August 07, 2025 | 5.4 | 4.98 | 4.98 | 5.67 | 4.87 | 77,034 |
| August 06, 2025 | 5.59 | 5.56 | 5.56 | 5.69 | 5.22 | 43,816 |
| August 05, 2025 | 4.49 | 5.6 | 5.6 | 5.85 | 4.49 | 387,611 |
| August 04, 2025 | 4.58 | 4.66 | 4.66 | 4.95 | 4.55 | 11,100 |
| August 01, 2025 | 4.43 | 4.75 | 4.75 | 4.79 | 4.43 | 13,725 |
| July 31, 2025 | 4.86 | 4.45 | 4.45 | 4.89 | 4.39 | 75,004 |
| July 30, 2025 | 5.15 | 4.91 | 4.91 | 5.19 | 4.91 | 33,700 |
| July 29, 2025 | 5.12 | 5.04 | 5.04 | 5.36 | 4.83 | 40,028 |
| July 28, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.14 | 38,100 |
| July 25, 2025 | 5.14 | 5.14 | 5.14 | 5.43 | 5.14 | 29,100 |
| July 24, 2025 | 5.86 | 5.44 | 5.44 | 5.86 | 5.17 | 24,200 |
| July 23, 2025 | 5.5 | 5.77 | 5.77 | 5.8 | 5.47 | 39,600 |
| July 22, 2025 | 5.15 | 5.51 | 5.51 | 5.57 | 5.03 | 34,800 |
| July 21, 2025 | 5.14 | 5.28 | 5.28 | 5.48 | 5.14 | 35,400 |
| July 18, 2025 | 5.75 | 5.07 | 5.07 | 6.11 | 3.75 | 215,236 |
| July 17, 2025 | 6.1 | 5.93 | 5.93 | 6.1 | 5.78 | 44,427 |
| July 16, 2025 | 6.16 | 5.98 | 5.98 | 6.17 | 5.68 | 55,311 |
| July 15, 2025 | 6.49 | 5.99 | 5.99 | 6.49 | 5.61 | 141,707 |
| July 14, 2025 | 5.93 | 6.3 | 6.3 | 6.38 | 5.86 | 69,800 |
| July 11, 2025 | 5.82 | 5.95 | 5.95 | 6.74 | 5.55 | 140,644 |
| July 10, 2025 | 6.49 | 5.78 | 5.78 | 6.53 | 5.32 | 149,761 |
| July 09, 2025 | 4.93 | 6.25 | 6.25 | 6.89 | 4.93 | 528,100 |
| July 08, 2025 | 5.16 | 4.9 | 4.9 | 5.42 | 4.58 | 182,765 |
| July 07, 2025 | 5.97 | 5.16 | 5.16 | 5.99 | 4.51 | 247,403 |
| July 03, 2025 | 5.35 | 5.98 | 5.98 | 6.2 | 5.35 | 153,500 |
| July 02, 2025 | 5.57 | 5.3 | 5.3 | 5.99 | 5.3 | 172,810 |
| July 01, 2025 | 4.9 | 5.68 | 5.68 | 6 | 4.76 | 354,506 |
| June 30, 2025 | 4.47 | 4.75 | 4.75 | 4.93 | 4.45 | 153,200 |
| June 27, 2025 | 4.54 | 4.3 | 4.3 | 4.81 | 4.18 | 253,602 |
| June 26, 2025 | 3.88 | 4.49 | 4.49 | 4.65 | 3.71 | 247,443 |
| June 25, 2025 | 3.93 | 3.85 | 3.85 | 4.45 | 3.85 | 227,200 |
| June 24, 2025 | 2.73 | 4.21 | 4.21 | 4.48 | 2.59 | 1.81M |
| June 23, 2025 | 2.68 | 2.63 | 2.63 | 2.8 | 2.53 | 68,417 |
| June 20, 2025 | 2.46 | 2.7 | 2.7 | 2.87 | 2.46 | 103,014 |
| June 18, 2025 | 2.65 | 2.52 | 2.52 | 3.06 | 2.46 | 261,800 |
| June 17, 2025 | 2.47 | 3.03 | 3.03 | 3.25 | 2.46 | 579,700 |
| June 16, 2025 | 1.54 | 2.64 | 2.64 | 2.8 | 1.54 | 5.87M |
| June 13, 2025 | 1.62 | 1.62 | 1.62 | 1.71 | 1.58 | 65,200 |
| June 12, 2025 | 1.62 | 1.63 | 1.63 | 1.74 | 1.62 | 80,800 |
| June 11, 2025 | 1.75 | 1.68 | 1.68 | 1.85 | 1.68 | 206,500 |