3.21
-0.41(-11.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.58 | 3.21 | 3.21 | 3.65 | 3.1 | 232,431 |
| July 29, 2025 | 3.67 | 3.62 | 3.62 | 3.84 | 3.56 | 138,600 |
| July 28, 2025 | 3.92 | 3.71 | 3.71 | 3.92 | 3.62 | 395,726 |
| July 25, 2025 | 3.59 | 4.15 | 4.15 | 4.27 | 3.52 | 1.17M |
| July 24, 2025 | 3.69 | 3.61 | 3.61 | 3.7 | 3.55 | 97,906 |
| July 23, 2025 | 3.79 | 3.74 | 3.74 | 3.9 | 3.63 | 134,727 |
| July 22, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.65 | 102,800 |
| July 21, 2025 | 3.65 | 3.8 | 3.8 | 3.98 | 3.45 | 426,502 |
| July 18, 2025 | 3.51 | 3.44 | 3.44 | 3.55 | 3.25 | 144,653 |
| July 17, 2025 | 3.57 | 3.57 | 3.57 | 3.86 | 3.49 | 376,784 |
| July 16, 2025 | 3.83 | 3.51 | 3.51 | 4.21 | 3.16 | 3.49M |
| July 15, 2025 | 4.67 | 4.53 | 4.53 | 5.4 | 4.34 | 583,500 |
| July 14, 2025 | 4.27 | 4.83 | 4.83 | 4.86 | 4.27 | 91,800 |
| July 11, 2025 | 4.37 | 4.23 | 4.23 | 4.5 | 4.22 | 80,217 |
| July 10, 2025 | 4.94 | 4.37 | 4.37 | 5.16 | 4.19 | 193,661 |
| July 09, 2025 | 4.76 | 4.92 | 4.92 | 5.17 | 4.67 | 99,166 |
| July 08, 2025 | 4.58 | 4.8 | 4.8 | 4.93 | 4.5 | 97,112 |
| July 07, 2025 | 4.65 | 4.31 | 4.31 | 4.65 | 4.1 | 137,227 |
| July 03, 2025 | 4.83 | 4.65 | 4.65 | 4.85 | 4.57 | 63,918 |
| July 02, 2025 | 4.67 | 4.85 | 4.85 | 5 | 4.61 | 84,746 |
| July 01, 2025 | 4.78 | 4.7 | 4.7 | 4.85 | 4.51 | 121,521 |
| June 30, 2025 | 4.7 | 4.77 | 4.77 | 4.9 | 4.4 | 154,741 |
| June 27, 2025 | 4.65 | 4.83 | 4.83 | 5.1 | 4.65 | 219,652 |
| June 26, 2025 | 4.29 | 4.65 | 4.65 | 4.73 | 4.29 | 206,400 |
| June 25, 2025 | 4.14 | 4.28 | 4.28 | 4.73 | 4.02 | 237,893 |
| June 24, 2025 | 4.04 | 4.12 | 4.12 | 4.19 | 3.98 | 68,900 |
| June 23, 2025 | 4.11 | 4.03 | 4.03 | 4.27 | 3.97 | 106,000 |
| June 20, 2025 | 4.01 | 4.19 | 4.19 | 4.3 | 3.92 | 169,923 |
| June 18, 2025 | 4.22 | 4 | 4 | 4.47 | 4 | 394,308 |
| June 17, 2025 | 4.45 | 4.1 | 4.1 | 4.5 | 3.83 | 730,194 |
| June 16, 2025 | 4.72 | 4.26 | 4.26 | 4.85 | 4.11 | 231,108 |
| June 13, 2025 | 5.51 | 4.73 | 4.73 | 5.93 | 4.65 | 329,054 |
| June 12, 2025 | 5.72 | 6.3 | 6.3 | 7.23 | 5.54 | 932,424 |
| June 11, 2025 | 6.87 | 5.85 | 5.85 | 6.87 | 5.1 | 160,636 |
| June 10, 2025 | 6.89 | 6.95 | 6.95 | 7.65 | 6.8 | 256,031 |
| June 09, 2025 | 6.51 | 6.77 | 6.77 | 6.97 | 6.2 | 136,446 |
| June 06, 2025 | 5.57 | 6.3 | 6.3 | 6.76 | 5.57 | 134,811 |
| June 05, 2025 | 6.01 | 5.91 | 5.91 | 6.19 | 5.58 | 30,903 |
| June 04, 2025 | 6.23 | 6.25 | 6.25 | 6.46 | 6.08 | 26,804 |
| June 03, 2025 | 6.46 | 6.46 | 6.46 | 6.63 | 6.05 | 34,655 |
| June 02, 2025 | 6.74 | 6.8 | 6.8 | 7.23 | 6.26 | 76,265 |
| May 30, 2025 | 6.12 | 6.63 | 6.63 | 6.66 | 6.12 | 26,933 |
| May 29, 2025 | 6.32 | 6.8 | 6.8 | 6.89 | 5.94 | 89,127 |
| May 28, 2025 | 6.03 | 6.2 | 6.2 | 6.6 | 5.73 | 41,785 |
| May 27, 2025 | 6.13 | 6.15 | 6.15 | 6.48 | 6 | 42,318 |
| May 23, 2025 | 6.38 | 6.16 | 6.16 | 6.38 | 5.67 | 115,665 |
| May 22, 2025 | 6.89 | 7.17 | 7.17 | 7.36 | 6.57 | 98,557 |
| May 21, 2025 | 7.14 | 7.06 | 7.06 | 7.22 | 6.63 | 121,550 |
| May 20, 2025 | 7.31 | 7.48 | 7.48 | 8.42 | 6.97 | 304,222 |
| May 19, 2025 | 7.2 | 6.9 | 6.9 | 7.24 | 6.46 | 106,224 |
| May 16, 2025 | 6.85 | 7.2 | 7.2 | 10.71 | 6.47 | 1.61M |
| May 15, 2025 | 6.96 | 6.34 | 6.34 | 7.65 | 5.95 | 411,747 |
| May 14, 2025 | 6.38 | 7.89 | 7.89 | 14.86 | 6.1 | 6.88M |
| May 13, 2025 | 6.29 | 6.46 | 6.46 | 6.59 | 5.82 | 95,267 |
| May 12, 2025 | 6.53 | 5.96 | 5.96 | 6.63 | 5.53 | 97,295 |
| May 09, 2025 | 5.82 | 6.12 | 6.12 | 6.54 | 5.65 | 83,363 |
| May 08, 2025 | 6.55 | 6.19 | 6.19 | 6.55 | 5.87 | 52,544 |
| May 07, 2025 | 5.88 | 5.89 | 5.89 | 6.38 | 5.63 | 81,862 |
| May 06, 2025 | 5.99 | 5.9 | 5.9 | 6.12 | 5.54 | 47,882 |
| May 05, 2025 | 5.96 | 5.97 | 5.97 | 6.2 | 5.78 | 85,889 |