8.63
-0.48(-5.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 44.99 | 9.13 | 9.13 | 48 | 8.9 | 131.33M |
| September 08, 2025 | 2.02 | 2.15 | 2.15 | 2.22 | 2 | 235,634 |
| September 05, 2025 | 2.28 | 2.08 | 2.08 | 2.46 | 2.04 | 424,942 |
| September 04, 2025 | 2.93 | 2.38 | 2.38 | 3.15 | 2.33 | 580,019 |
| September 03, 2025 | 3.1 | 2.99 | 2.99 | 3.38 | 2.96 | 700,600 |
| September 02, 2025 | 3.04 | 3.01 | 3.01 | 4.31 | 3 | 3.13M |
| August 29, 2025 | 3.23 | 3.47 | 3.47 | 3.79 | 2.92 | 6.32M |
| August 28, 2025 | 3.15 | 4.46 | 4.46 | 4.72 | 2.42 | 182.87M |
| August 27, 2025 | 1.72 | 1.7 | 1.7 | 1.74 | 1.68 | 48,889 |
| August 26, 2025 | 1.78 | 1.72 | 1.72 | 1.79 | 1.71 | 30,500 |
| August 25, 2025 | 1.72 | 1.78 | 1.78 | 1.86 | 1.7 | 100,428 |
| August 22, 2025 | 1.74 | 1.7 | 1.7 | 1.76 | 1.68 | 73,925 |
| August 21, 2025 | 1.76 | 1.75 | 1.75 | 1.8 | 1.74 | 59,910 |
| August 20, 2025 | 1.84 | 1.74 | 1.74 | 1.86 | 1.63 | 120,500 |
| August 19, 2025 | 1.87 | 1.82 | 1.82 | 1.95 | 1.82 | 84,513 |
| August 18, 2025 | 1.85 | 1.9 | 1.9 | 1.9 | 1.84 | 98,500 |
| August 15, 2025 | 1.79 | 1.87 | 1.87 | 1.9 | 1.79 | 136,649 |
| August 14, 2025 | 1.89 | 1.84 | 1.84 | 1.91 | 1.81 | 468,212 |
| August 13, 2025 | 2.44 | 2.57 | 2.57 | 2.75 | 2.2 | 620,211 |
| August 12, 2025 | 2.55 | 2.39 | 2.39 | 2.72 | 2.31 | 216,480 |
| August 11, 2025 | 2.52 | 2.59 | 2.59 | 2.89 | 2.52 | 200,300 |
| August 08, 2025 | 2.56 | 2.6 | 2.6 | 2.84 | 2.42 | 252,511 |
| August 07, 2025 | 2.73 | 2.63 | 2.63 | 2.94 | 2.33 | 416,391 |
| August 06, 2025 | 2.9 | 2.98 | 2.98 | 3.23 | 2.62 | 1.62M |
| August 05, 2025 | 2.62 | 3.37 | 3.37 | 8.34 | 2.62 | 91.94M |
| August 04, 2025 | 2.85 | 2.62 | 2.62 | 2.86 | 2.56 | 12,300 |
| August 01, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.64 | 7,865 |
| July 31, 2025 | 2.73 | 2.97 | 2.97 | 3.12 | 2.64 | 113,900 |
| July 30, 2025 | 2.84 | 2.74 | 2.74 | 2.84 | 2.71 | 8,660 |
| July 29, 2025 | 2.93 | 2.83 | 2.83 | 2.93 | 2.7 | 16,141 |
| July 28, 2025 | 2.52 | 2.82 | 2.82 | 2.98 | 2.5 | 48,100 |
| July 25, 2025 | 2.57 | 2.54 | 2.54 | 2.58 | 2.33 | 25,039 |
| July 24, 2025 | 2.65 | 2.54 | 2.54 | 2.67 | 2.52 | 19,145 |
| July 23, 2025 | 2.74 | 2.61 | 2.61 | 2.74 | 2.61 | 24,838 |
| July 22, 2025 | 2.96 | 2.67 | 2.67 | 2.96 | 2.6 | 43,734 |
| July 21, 2025 | 2.91 | 2.92 | 2.92 | 3.06 | 2.91 | 9,129 |
| July 18, 2025 | 3.25 | 2.91 | 2.91 | 3.25 | 2.87 | 24,811 |
| July 17, 2025 | 2.91 | 3.25 | 3.25 | 3.25 | 2.9 | 77,134 |
| July 16, 2025 | 3.33 | 2.79 | 2.79 | 3.33 | 2.61 | 139,360 |
| July 15, 2025 | 3.35 | 3.33 | 3.33 | 3.57 | 3.32 | 15,917 |
| July 14, 2025 | 3.3 | 3.32 | 3.32 | 3.63 | 3.19 | 153,006 |
| July 11, 2025 | 3.29 | 3.52 | 3.52 | 3.55 | 3.2 | 119,722 |
| July 10, 2025 | 3.22 | 3.29 | 3.29 | 3.33 | 3.22 | 4,372 |
| July 09, 2025 | 3.26 | 3.2 | 3.2 | 3.27 | 3.18 | 3,539 |
| July 08, 2025 | 3.3 | 3.16 | 3.16 | 3.44 | 3.13 | 25,926 |
| July 07, 2025 | 3.53 | 3.32 | 3.32 | 3.75 | 3.21 | 64,645 |
| July 03, 2025 | 3.41 | 3.59 | 3.59 | 3.64 | 3.31 | 24,700 |
| July 02, 2025 | 3.47 | 3.4 | 3.4 | 3.64 | 3.38 | 12,129 |
| July 01, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.42 | 4,159 |
| June 30, 2025 | 3.55 | 3.53 | 3.53 | 3.61 | 3.46 | 2,743 |
| June 27, 2025 | 3.37 | 3.54 | 3.54 | 3.75 | 3.37 | 43,000 |
| June 26, 2025 | 3.31 | 3.37 | 3.37 | 3.57 | 3.31 | 20,300 |
| June 25, 2025 | 3.47 | 3.25 | 3.25 | 3.9 | 3.18 | 36,356 |
| June 24, 2025 | 3.35 | 3.5 | 3.5 | 3.54 | 3.31 | 11,600 |
| June 23, 2025 | 3.41 | 3.33 | 3.33 | 3.59 | 3.23 | 11,100 |
| June 20, 2025 | 3.6 | 3.49 | 3.49 | 3.6 | 3.49 | 2,800 |
| June 18, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.57 | 3,805 |
| June 17, 2025 | 3.64 | 3.55 | 3.55 | 3.85 | 3.52 | 17,500 |
| June 16, 2025 | 3.72 | 3.45 | 3.45 | 3.96 | 3.38 | 37,149 |
| June 13, 2025 | 3.86 | 3.51 | 3.51 | 3.95 | 3.32 | 24,800 |
