2.17
+0.185(+9.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.05 | 2.17 | 2.2 | 2.24 | 1.95 | 186,054 |
| August 15, 2025 | 1.98 | 1.99 | 1.99 | 2.08 | 1.91 | 127,916 |
| August 14, 2025 | 2.03 | 2.04 | 2.04 | 2.13 | 1.86 | 316,510 |
| August 13, 2025 | 2.57 | 2.07 | 2.07 | 2.69 | 2 | 639,800 |
| August 12, 2025 | 2.49 | 2.62 | 2.62 | 2.87 | 2.49 | 517,090 |
| August 11, 2025 | 3.12 | 2.49 | 2.49 | 3.18 | 2.26 | 647,289 |
| August 08, 2025 | 3.03 | 3.12 | 3.12 | 3.14 | 2.92 | 105,058 |
| August 07, 2025 | 3.04 | 2.87 | 2.87 | 3.16 | 2.81 | 183,146 |
| August 06, 2025 | 3.23 | 3.04 | 3.04 | 3.3 | 3 | 141,558 |
| August 05, 2025 | 3.33 | 3.29 | 3.29 | 3.35 | 3.07 | 196,402 |
| August 04, 2025 | 3.37 | 3.21 | 3.21 | 3.42 | 3.07 | 200,107 |
| August 01, 2025 | 3.39 | 3.44 | 3.44 | 3.45 | 3.2 | 63,000 |
| July 31, 2025 | 3.32 | 3.39 | 3.39 | 3.45 | 3.21 | 70,360 |
| July 30, 2025 | 3.16 | 3.32 | 3.32 | 3.55 | 3.16 | 134,068 |
| July 29, 2025 | 3.45 | 3.29 | 3.29 | 3.51 | 3.19 | 176,698 |
| July 28, 2025 | 3.37 | 3.53 | 3.53 | 3.63 | 3.3 | 277,735 |
| July 25, 2025 | 3.2 | 3.19 | 3.19 | 3.27 | 3.07 | 139,736 |
| July 24, 2025 | 3.22 | 3.27 | 3.27 | 3.43 | 3.21 | 143,319 |
| July 23, 2025 | 3.12 | 3.18 | 3.18 | 3.29 | 3.04 | 161,120 |
| July 22, 2025 | 3.01 | 3.12 | 3.12 | 3.2 | 2.92 | 203,845 |
| July 21, 2025 | 3.2 | 3.01 | 3.01 | 3.3 | 2.95 | 351,400 |
| July 18, 2025 | 2.97 | 3.24 | 3.24 | 3.36 | 2.95 | 645,691 |
| July 17, 2025 | 3.21 | 2.97 | 2.97 | 3.21 | 2.85 | 734,726 |
| July 16, 2025 | 4.63 | 3.21 | 3.21 | 5.14 | 3.13 | 2.22M |
| July 15, 2025 | 4.54 | 4.55 | 4.55 | 5.07 | 4.27 | 575,808 |
| July 14, 2025 | 6.86 | 4.7 | 4.7 | 7.06 | 4.04 | 2.64M |
| July 11, 2025 | 7.07 | 6.86 | 6.86 | 7.4 | 6.57 | 315,505 |
| July 10, 2025 | 6.51 | 6.91 | 6.91 | 7.37 | 6.32 | 543,473 |
| July 09, 2025 | 6.36 | 6.55 | 6.55 | 7.25 | 6.36 | 336,408 |
| July 08, 2025 | 6.7 | 6.58 | 6.58 | 6.82 | 5.7 | 549,232 |
| July 07, 2025 | 6.66 | 7 | 7 | 7.31 | 6.2 | 1.86M |
| July 03, 2025 | 6.1 | 6.7 | 6.7 | 7.13 | 5.25 | 3.82M |
| July 02, 2025 | 8.55 | 8.45 | 8.45 | 8.75 | 7.7 | 333,403 |
| July 01, 2025 | 6.87 | 8.64 | 8.64 | 8.74 | 6.55 | 602,772 |
| June 30, 2025 | 5.77 | 6.86 | 6.86 | 7.55 | 5.74 | 1.1M |
| June 27, 2025 | 4.65 | 5.68 | 5.68 | 5.74 | 4.43 | 903,716 |
| June 26, 2025 | 4.9 | 4.73 | 4.73 | 4.94 | 4.3 | 399,003 |
| June 25, 2025 | 4.05 | 4.93 | 4.93 | 5.06 | 3.9 | 620,728 |
| June 24, 2025 | 4.21 | 4.08 | 4.08 | 4.38 | 4.06 | 296,332 |
| June 23, 2025 | 4.27 | 4.25 | 4.25 | 4.58 | 3.82 | 557,200 |
| June 20, 2025 | 4.03 | 4.13 | 4.13 | 5.75 | 4.01 | 2.03M |
| June 18, 2025 | 3.29 | 3.87 | 3.87 | 3.98 | 3.29 | 260,300 |
| June 17, 2025 | 3.6 | 3.24 | 3.24 | 3.68 | 3.12 | 300,449 |
| June 16, 2025 | 2.67 | 3.63 | 3.63 | 3.94 | 2.59 | 1.29M |
| June 13, 2025 | 2.5 | 2.66 | 2.66 | 2.78 | 2.5 | 319,600 |
| June 12, 2025 | 2.83 | 2.47 | 2.47 | 3.1 | 2.39 | 1.22M |
| June 11, 2025 | 2.84 | 2.82 | 2.82 | 2.88 | 2.7 | 100,990 |
| June 10, 2025 | 3.2 | 2.81 | 2.81 | 3.2 | 2.7 | 405,200 |
| June 09, 2025 | 2.77 | 3.23 | 3.23 | 3.4 | 2.56 | 1.45M |
| June 06, 2025 | 2.51 | 2.68 | 2.68 | 2.8 | 2.46 | 267,956 |
| June 05, 2025 | 2.41 | 2.48 | 2.48 | 2.54 | 2.41 | 84,435 |
| June 04, 2025 | 2.51 | 2.42 | 2.42 | 2.56 | 2.13 | 300,614 |
| June 03, 2025 | 2.67 | 2.5 | 2.5 | 2.74 | 2.48 | 123,513 |
| June 02, 2025 | 2.61 | 2.7 | 2.7 | 2.85 | 2.36 | 275,737 |
| May 30, 2025 | 2.03 | 2.67 | 2.67 | 2.79 | 2.03 | 1.55M |
| May 29, 2025 | 2.06 | 2.02 | 2.02 | 2.06 | 1.95 | 82,597 |
| May 28, 2025 | 2.05 | 2.04 | 2.04 | 2.07 | 1.92 | 194,032 |
| May 27, 2025 | 1.91 | 2.05 | 2.05 | 2.19 | 1.9 | 376,500 |
| May 23, 2025 | 1.94 | 1.9 | 1.9 | 1.99 | 1.86 | 34,870 |
| May 22, 2025 | 2 | 1.9 | 1.9 | 2 | 1.86 | 60,649 |