6.55
+0.63(+10.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 18, 2025 | 8.98 | 5.92 | 5.92 | 9 | 5.22 | 41.1M |
July 17, 2025 | 3.65 | 4.5 | 4.5 | 4.5 | 3.65 | 460,174 |
July 16, 2025 | 3.12 | 3.86 | 3.86 | 3.87 | 3.1 | 388,605 |
July 15, 2025 | 2.9 | 3.07 | 3.07 | 3.2 | 2.9 | 133,721 |
July 14, 2025 | 2.64 | 2.94 | 2.94 | 2.94 | 2.64 | 125,521 |
July 11, 2025 | 2.74 | 2.69 | 2.69 | 2.74 | 2.64 | 11,204 |
July 10, 2025 | 2.75 | 2.69 | 2.69 | 2.8 | 2.65 | 8,222 |
July 09, 2025 | 2.64 | 2.75 | 2.75 | 2.75 | 2.64 | 4,600 |
July 08, 2025 | 2.62 | 2.6 | 2.6 | 2.71 | 2.6 | 5,832 |
July 07, 2025 | 2.63 | 2.62 | 2.62 | 2.79 | 2.6 | 14,600 |
July 03, 2025 | 2.44 | 2.68 | 2.68 | 2.68 | 2.37 | 53,800 |
July 02, 2025 | 2.37 | 2.4 | 2.4 | 2.52 | 2.36 | 13,400 |
July 01, 2025 | 2.46 | 2.36 | 2.36 | 2.6 | 2.35 | 11,203 |
June 30, 2025 | 2.82 | 2.47 | 2.47 | 3.15 | 2.32 | 165,417 |
June 27, 2025 | 2.71 | 2.8 | 2.8 | 2.83 | 2.52 | 23,317 |
June 26, 2025 | 2.49 | 2.69 | 2.69 | 2.95 | 2.47 | 112,300 |
June 25, 2025 | 2.27 | 2.45 | 2.45 | 2.48 | 2.27 | 30,791 |
June 24, 2025 | 2.2 | 2.27 | 2.27 | 2.3 | 2.2 | 4,200 |
June 23, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.2 | 4,735 |
June 20, 2025 | 2.27 | 2.2 | 2.2 | 2.32 | 2.2 | 13,500 |
June 18, 2025 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 4,600 |
June 17, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.25 | 609 |
June 16, 2025 | 2.31 | 2.23 | 2.23 | 2.31 | 2.21 | 2,120 |
June 13, 2025 | 2.23 | 2.29 | 2.29 | 2.33 | 2.23 | 5,300 |
June 12, 2025 | 2.22 | 2.26 | 2.26 | 2.4 | 2.22 | 7,028 |
June 11, 2025 | 2.23 | 2.33 | 2.33 | 2.34 | 2.23 | 11,340 |
June 10, 2025 | 2.14 | 2.3 | 2.3 | 2.33 | 2.14 | 8,400 |
June 09, 2025 | 2.19 | 2.21 | 2.21 | 2.25 | 2.18 | 7,320 |
June 06, 2025 | 2.19 | 2.18 | 2.18 | 2.2 | 2.11 | 6,817 |
June 05, 2025 | 2.13 | 2.15 | 2.15 | 2.15 | 2.13 | 7,757 |
June 04, 2025 | 2.13 | 2.19 | 2.19 | 2.25 | 2.13 | 3,488 |
June 03, 2025 | 2.18 | 2.15 | 2.15 | 2.23 | 2.15 | 1,489 |
June 02, 2025 | 2.15 | 2.22 | 2.22 | 2.23 | 2.1 | 13,134 |
May 30, 2025 | 2.16 | 2.24 | 2.24 | 2.24 | 2.08 | 1,719 |
May 29, 2025 | 2.06 | 2.19 | 2.19 | 2.19 | 2.06 | 2,300 |
May 28, 2025 | 2.11 | 2.09 | 2.09 | 2.15 | 2.06 | 12,000 |
May 27, 2025 | 2.13 | 2.15 | 2.15 | 2.16 | 2.07 | 5,200 |
May 23, 2025 | 2.1 | 2.15 | 2.15 | 2.19 | 2.1 | 1,176 |
May 22, 2025 | 2.12 | 2.2 | 2.2 | 2.2 | 2.05 | 5,823 |
May 21, 2025 | 2.1 | 2.15 | 2.19 | 2.19 | 2.1 | 8,430 |
May 20, 2025 | 2.02 | 2.15 | 2.15 | 2.2 | 2.02 | 12,300 |
May 19, 2025 | 2.03 | 2.08 | 2.08 | 2.1 | 2.03 | 2,141 |
May 16, 2025 | 2.17 | 2.08 | 2.08 | 2.19 | 2.06 | 9,708 |
May 15, 2025 | 2.11 | 2.15 | 2.15 | 2.19 | 2.1 | 11,828 |
May 14, 2025 | 2.11 | 2.22 | 2.22 | 2.25 | 2.09 | 10,484 |
May 13, 2025 | 2.08 | 2.09 | 2.09 | 2.11 | 2.01 | 5,300 |
May 12, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.06 | 3,000 |
May 09, 2025 | 2.07 | 2.05 | 2.05 | 2.07 | 1.98 | 4,900 |
May 08, 2025 | 1.97 | 2.08 | 2.08 | 2.08 | 1.97 | 8,618 |
May 07, 2025 | 1.92 | 2.05 | 2.05 | 2.05 | 1.92 | 5,200 |
May 06, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 400 |
May 05, 2025 | 1.94 | 2.06 | 2.06 | 2.11 | 1.94 | 1,300 |
May 02, 2025 | 2.04 | 2.04 | 2.04 | 2.14 | 2.04 | 2,267 |
May 01, 2025 | 2.05 | 2.05 | 2.05 | 2.14 | 2.05 | 2,856 |
April 30, 2025 | 2 | 2.04 | 2.04 | 2.08 | 1.97 | 8,300 |
April 29, 2025 | 1.92 | 2 | 2 | 2.11 | 1.92 | 11,900 |
April 28, 2025 | 2.15 | 1.99 | 1.99 | 2.15 | 1.96 | 13,408 |
April 25, 2025 | 2.12 | 2.1 | 2.1 | 2.15 | 2.1 | 5,748 |
April 24, 2025 | 2.07 | 2.15 | 2.15 | 2.19 | 2.06 | 10,100 |
April 23, 2025 | 2.02 | 1.98 | 1.98 | 2.02 | 1.97 | 3,007 |