2.61
+0.605(+30.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 2.02 | 2 | 2 | 2.14 | 1.97 | 802,545 |
August 14, 2025 | 2.02 | 2.02 | 2.02 | 2.07 | 1.93 | 451,500 |
August 13, 2025 | 2.02 | 1.99 | 1.99 | 2.05 | 1.92 | 397,815 |
August 12, 2025 | 1.94 | 2.02 | 2.02 | 2.02 | 1.81 | 680,400 |
August 11, 2025 | 2.03 | 1.9 | 1.9 | 2.06 | 1.85 | 721,994 |
August 08, 2025 | 1.85 | 2 | 2 | 2.12 | 1.85 | 2.08M |
August 07, 2025 | 1.89 | 1.85 | 1.85 | 1.89 | 1.77 | 667,297 |
August 06, 2025 | 1.83 | 1.89 | 1.89 | 1.95 | 1.81 | 945,827 |
August 05, 2025 | 1.86 | 1.81 | 1.81 | 1.88 | 1.73 | 561,206 |
August 04, 2025 | 1.73 | 1.83 | 1.83 | 1.83 | 1.64 | 1.09M |
August 01, 2025 | 1.6 | 1.64 | 1.64 | 1.64 | 1.52 | 1.01M |
July 31, 2025 | 1.72 | 1.66 | 1.66 | 1.77 | 1.64 | 1.26M |
July 30, 2025 | 1.72 | 1.74 | 1.74 | 1.8 | 1.69 | 656,135 |
July 29, 2025 | 1.81 | 1.73 | 1.73 | 1.99 | 1.62 | 2.84M |
July 28, 2025 | 2.22 | 2.02 | 2.02 | 2.29 | 2.01 | 1.4M |
July 25, 2025 | 2.38 | 2.16 | 2.16 | 2.41 | 2 | 2.02M |
July 24, 2025 | 1.91 | 2.31 | 2.31 | 2.33 | 1.87 | 5.23M |
July 23, 2025 | 1.7 | 1.82 | 1.82 | 1.85 | 1.68 | 923,303 |
July 22, 2025 | 1.71 | 1.7 | 1.7 | 1.77 | 1.61 | 750,634 |
July 21, 2025 | 1.78 | 1.75 | 1.75 | 1.85 | 1.68 | 1.08M |
July 18, 2025 | 1.79 | 1.73 | 1.73 | 1.83 | 1.65 | 1.14M |
July 17, 2025 | 1.93 | 1.74 | 1.74 | 1.98 | 1.71 | 1.43M |
July 16, 2025 | 1.82 | 1.93 | 1.93 | 1.99 | 1.81 | 1.44M |
July 15, 2025 | 2.03 | 1.82 | 1.82 | 2.32 | 1.79 | 3.98M |
July 14, 2025 | 1.52 | 1.98 | 1.98 | 2.03 | 1.5 | 3.5M |
July 11, 2025 | 1.61 | 1.48 | 1.48 | 1.67 | 1.46 | 1.61M |
July 10, 2025 | 1.92 | 1.67 | 1.67 | 1.98 | 1.62 | 2.24M |
July 09, 2025 | 1.76 | 1.92 | 1.92 | 2.01 | 1.68 | 3.89M |
July 08, 2025 | 1.65 | 1.76 | 1.76 | 1.79 | 1.54 | 2.61M |
July 07, 2025 | 1.48 | 1.63 | 1.63 | 1.68 | 1.46 | 4.66M |
July 03, 2025 | 1.08 | 1.31 | 1.31 | 1.31 | 1.08 | 2.7M |
July 02, 2025 | 1.11 | 1.06 | 1.06 | 1.12 | 1 | 757,625 |
July 01, 2025 | 1.04 | 1.09 | 1.09 | 1.15 | 1.04 | 1.08M |
June 30, 2025 | 1.1 | 1.06 | 1.06 | 1.13 | 1.03 | 532,419 |
June 27, 2025 | 1.14 | 1.11 | 1.11 | 1.16 | 1.05 | 1.08M |
June 26, 2025 | 0.94 | 1.11 | 1.11 | 1.15 | 0.93 | 1.86M |
June 25, 2025 | 0.91 | 0.93 | 0.93 | 0.97 | 0.88 | 512,060 |
June 24, 2025 | 0.98 | 0.94 | 0.94 | 0.98 | 0.82 | 1.21M |
June 23, 2025 | 0.97 | 0.96 | 0.96 | 1 | 0.93 | 990,682 |
June 20, 2025 | 1.02 | 1 | 1 | 1.03 | 0.9 | 1.38M |
June 18, 2025 | 0.95 | 1.01 | 1.01 | 1.04 | 0.94 | 1.77M |
June 17, 2025 | 0.86 | 0.95 | 0.95 | 1.03 | 0.83 | 3.97M |
June 16, 2025 | 0.71 | 0.85 | 0.85 | 0.85 | 0.7 | 3.18M |
June 13, 2025 | 0.71 | 0.7 | 0.7 | 0.8 | 0.7 | 3.65M |
June 12, 2025 | 0.68 | 0.73 | 0.73 | 1.07 | 0.67 | 68.51M |
June 11, 2025 | 0.64 | 0.6 | 0.6 | 0.65 | 0.51 | 1.3M |
June 10, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.64 | 311,349 |
June 09, 2025 | 0.7 | 0.67 | 0.67 | 0.7 | 0.66 | 540,600 |
June 06, 2025 | 0.73 | 0.67 | 0.67 | 0.73 | 0.66 | 630,977 |
June 05, 2025 | 0.6 | 0.7 | 0.7 | 0.75 | 0.59 | 4.9M |
June 04, 2025 | 0.55 | 0.57 | 0.57 | 0.6 | 0.5 | 705,625 |
June 03, 2025 | 0.57 | 0.56 | 0.56 | 0.57 | 0.54 | 195,600 |
June 02, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 110,600 |
May 30, 2025 | 0.57 | 0.57 | 0.57 | 0.58 | 0.56 | 148,299 |
May 29, 2025 | 0.56 | 0.57 | 0.57 | 0.57 | 0.55 | 164,102 |
May 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 193,932 |
May 27, 2025 | 0.55 | 0.53 | 0.53 | 0.56 | 0.51 | 347,480 |
May 23, 2025 | 0.5 | 0.56 | 0.56 | 0.58 | 0.48 | 893,873 |
May 22, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.48 | 89,944 |
May 21, 2025 | 0.5 | 0.49 | 0.49 | 0.5 | 0.48 | 171,631 |