2.32
-0.02(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 2.34 | 2.32 | 2.32 | 2.44 | 2.28 | 123,390 |
| July 30, 2025 | 2.26 | 2.34 | 2.34 | 2.54 | 2.26 | 267,127 |
| July 29, 2025 | 2.62 | 2.3 | 2.3 | 2.65 | 2.18 | 451,057 |
| July 28, 2025 | 2.66 | 2.61 | 2.61 | 2.74 | 2.58 | 163,702 |
| July 25, 2025 | 2.61 | 2.61 | 2.61 | 2.64 | 2.45 | 488,154 |
| July 24, 2025 | 2.87 | 2.74 | 2.74 | 2.9 | 2.73 | 307,531 |
| July 23, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.86 | 281,362 |
| July 22, 2025 | 2.98 | 3.07 | 3.07 | 3.16 | 2.66 | 734,603 |
| July 21, 2025 | 2.65 | 2.98 | 2.98 | 3.4 | 2.64 | 2.47M |
| July 18, 2025 | 2.8 | 2.56 | 2.56 | 2.84 | 2.51 | 1.03M |
| July 17, 2025 | 2.09 | 2.83 | 2.83 | 2.87 | 2.09 | 3.97M |
| July 16, 2025 | 1.85 | 2.05 | 2.05 | 2.07 | 1.81 | 612,738 |
| July 15, 2025 | 1.87 | 1.85 | 1.85 | 1.9 | 1.8 | 301,406 |
| July 14, 2025 | 1.66 | 1.89 | 1.89 | 1.89 | 1.63 | 441,207 |
| July 11, 2025 | 1.66 | 1.64 | 1.64 | 1.71 | 1.61 | 227,311 |
| July 10, 2025 | 1.72 | 1.68 | 1.68 | 1.73 | 1.66 | 155,239 |
| July 09, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.67 | 280,540 |
| July 08, 2025 | 1.74 | 1.75 | 1.75 | 1.78 | 1.73 | 448,532 |
| July 07, 2025 | 1.59 | 1.73 | 1.73 | 1.75 | 1.56 | 628,264 |
| July 03, 2025 | 1.5 | 1.61 | 1.61 | 1.62 | 1.49 | 397,493 |
| July 02, 2025 | 1.42 | 1.49 | 1.49 | 1.53 | 1.4 | 565,663 |
| July 01, 2025 | 1.49 | 1.43 | 1.43 | 1.49 | 1.42 | 310,368 |
| June 30, 2025 | 1.48 | 1.46 | 1.46 | 1.51 | 1.39 | 650,017 |
| June 27, 2025 | 1.67 | 1.57 | 1.57 | 1.67 | 1.53 | 1.09M |
| June 26, 2025 | 1.8 | 1.73 | 1.73 | 1.82 | 1.63 | 20.92M |
| June 25, 2025 | 1.51 | 1.54 | 1.54 | 1.62 | 1.49 | 239,416 |
| June 24, 2025 | 1.41 | 1.49 | 1.49 | 1.5 | 1.41 | 72,506 |
| June 23, 2025 | 1.44 | 1.41 | 1.41 | 1.46 | 1.39 | 70,617 |
| June 20, 2025 | 1.45 | 1.45 | 1.45 | 1.56 | 1.42 | 170,316 |
| June 18, 2025 | 1.43 | 1.45 | 1.45 | 1.5 | 1.39 | 169,928 |
| June 17, 2025 | 1.49 | 1.44 | 1.44 | 1.5 | 1.4 | 75,580 |
| June 16, 2025 | 1.42 | 1.49 | 1.49 | 1.56 | 1.41 | 193,007 |
| June 13, 2025 | 1.46 | 1.41 | 1.41 | 1.5 | 1.4 | 146,427 |
| June 12, 2025 | 1.5 | 1.5 | 1.5 | 1.56 | 1.49 | 92,600 |
| June 11, 2025 | 1.55 | 1.52 | 1.52 | 1.56 | 1.48 | 157,555 |
| June 10, 2025 | 1.57 | 1.56 | 1.56 | 1.59 | 1.54 | 90,333 |
| June 09, 2025 | 1.53 | 1.54 | 1.54 | 1.57 | 1.5 | 159,829 |
| June 06, 2025 | 1.49 | 1.5 | 1.5 | 1.55 | 1.47 | 77,484 |
| June 05, 2025 | 1.53 | 1.48 | 1.48 | 1.55 | 1.46 | 124,780 |
| June 04, 2025 | 1.53 | 1.55 | 1.55 | 1.57 | 1.51 | 58,483 |
| June 03, 2025 | 1.57 | 1.53 | 1.53 | 1.62 | 1.51 | 104,610 |
| June 02, 2025 | 1.61 | 1.57 | 1.57 | 1.67 | 1.55 | 55,603 |
| May 30, 2025 | 1.72 | 1.61 | 1.61 | 1.77 | 1.58 | 148,439 |
| May 29, 2025 | 1.8 | 1.71 | 1.71 | 1.82 | 1.68 | 65,703 |
| May 28, 2025 | 1.83 | 1.75 | 1.75 | 1.83 | 1.73 | 70,597 |
| May 27, 2025 | 1.67 | 1.83 | 1.83 | 1.87 | 1.64 | 165,325 |
| May 23, 2025 | 1.69 | 1.66 | 1.66 | 1.74 | 1.65 | 36,404 |
| May 22, 2025 | 1.65 | 1.7 | 1.7 | 1.74 | 1.65 | 74,483 |
| May 21, 2025 | 1.66 | 1.66 | 1.66 | 1.79 | 1.62 | 116,944 |
| May 20, 2025 | 1.59 | 1.65 | 1.65 | 1.68 | 1.56 | 127,600 |
| May 19, 2025 | 1.62 | 1.6 | 1.6 | 1.69 | 1.58 | 139,206 |
| May 16, 2025 | 1.87 | 1.7 | 1.7 | 1.87 | 1.53 | 336,327 |
| May 15, 2025 | 2.01 | 1.97 | 1.97 | 2.1 | 1.94 | 168,800 |
| May 14, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.94 | 127,748 |
| May 13, 2025 | 1.89 | 1.95 | 1.95 | 1.98 | 1.89 | 136,191 |
| May 12, 2025 | 1.85 | 1.88 | 1.88 | 1.95 | 1.81 | 243,600 |
| May 09, 2025 | 1.51 | 1.77 | 1.77 | 1.84 | 1.51 | 495,609 |
| May 08, 2025 | 1.44 | 1.48 | 1.48 | 1.51 | 1.43 | 125,526 |
| May 07, 2025 | 1.45 | 1.43 | 1.43 | 1.45 | 1.41 | 100,248 |
| May 06, 2025 | 1.46 | 1.41 | 1.41 | 1.48 | 1.4 | 66,317 |