0.19
+0.025(+15.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2025 | 0.2 | 0.19 | 0.19 | 0.21 | 0.16 | 89.03M |
| July 21, 2025 | 1.65 | 0.16 | 0.16 | 1.72 | 0.14 | 102.24M |
| July 18, 2025 | 3.19 | 3.06 | 3.06 | 3.19 | 2.71 | 1.33M |
| July 17, 2025 | 3.13 | 3.03 | 3.03 | 3.25 | 3.01 | 2.41M |
| July 16, 2025 | 2.97 | 3.08 | 3.08 | 3.35 | 2.74 | 2.88M |
| July 15, 2025 | 2.49 | 3.07 | 3.07 | 3.35 | 2.49 | 3.85M |
| July 14, 2025 | 2.51 | 2.5 | 2.5 | 2.82 | 1.77 | 2.12M |
| July 11, 2025 | 2.54 | 2.53 | 2.53 | 2.9 | 2.49 | 2.35M |
| July 10, 2025 | 2.5 | 2.59 | 2.59 | 2.99 | 2.47 | 2.35M |
| July 09, 2025 | 2.44 | 2.46 | 2.46 | 2.83 | 2.43 | 1.59M |
| July 08, 2025 | 2.75 | 2.45 | 2.45 | 3.02 | 2.31 | 545,643 |
| July 07, 2025 | 2.58 | 2.99 | 2.99 | 3.14 | 2.41 | 798,315 |
| July 03, 2025 | 2.27 | 2.6 | 2.6 | 2.66 | 2.15 | 573,900 |
| July 02, 2025 | 2.52 | 2.3 | 2.3 | 2.67 | 2.2 | 518,033 |
| July 01, 2025 | 2.55 | 2.56 | 2.56 | 2.88 | 2.27 | 808,900 |
| June 30, 2025 | 2.01 | 2.5 | 2.5 | 2.61 | 1.94 | 664,436 |
| June 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1,500 |
| June 26, 2025 | 1.97 | 1.98 | 1.98 | 2 | 1.96 | 3,500 |
| June 25, 2025 | 1.94 | 1.97 | 1.97 | 1.97 | 1.94 | 2,013 |
| June 24, 2025 | 2.25 | 2.02 | 2.02 | 2.26 | 1.67 | 34,219 |
| June 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.06 | 10,000 |
| June 20, 2025 | 2.1 | 2.24 | 2.24 | 2.24 | 1.92 | 41,129 |
| June 18, 2025 | 2.25 | 2.09 | 2.09 | 2.26 | 2.02 | 24,341 |
| June 17, 2025 | 2.07 | 2.11 | 2.11 | 2.38 | 2.06 | 9,800 |
| June 16, 2025 | 2.05 | 2.08 | 2.08 | 2.22 | 1.95 | 127,812 |
| June 13, 2025 | 1.95 | 2.11 | 2.11 | 2.3 | 1.95 | 316,715 |
| June 12, 2025 | 2.19 | 2.01 | 2.01 | 2.29 | 1.92 | 191,800 |
| June 11, 2025 | 2.06 | 2.09 | 2.09 | 2.47 | 1.9 | 264,400 |
| June 10, 2025 | 1.85 | 2.06 | 2.06 | 2.14 | 1.82 | 95,100 |
| June 09, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.8 | 5,112 |
| June 06, 2025 | 1.86 | 1.87 | 1.87 | 1.89 | 1.82 | 23,036 |
| June 05, 2025 | 1.65 | 1.83 | 1.83 | 1.84 | 1.65 | 10,700 |
| June 04, 2025 | 1.56 | 1.64 | 1.64 | 1.64 | 1.54 | 54,285 |
| June 03, 2025 | 1.56 | 1.5 | 1.5 | 1.56 | 1.5 | 1,218 |
| June 02, 2025 | 1.45 | 1.48 | 1.48 | 1.54 | 1.45 | 24,303 |
| May 30, 2025 | 1.47 | 1.41 | 1.41 | 1.51 | 1.41 | 13,080 |
| May 29, 2025 | 1.51 | 1.45 | 1.45 | 1.51 | 1.45 | 6,200 |
| May 28, 2025 | 1.56 | 1.54 | 1.54 | 1.56 | 1.54 | 9,200 |
| May 27, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.53 | 4,330 |
| May 23, 2025 | 1.48 | 1.47 | 1.47 | 1.48 | 1.47 | 2,322 |
| May 22, 2025 | 1.55 | 1.44 | 1.44 | 1.55 | 1.42 | 12,600 |
| May 21, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.55 | 1,143 |
| May 20, 2025 | 1.56 | 1.57 | 1.57 | 1.57 | 1.54 | 1,400 |
| May 19, 2025 | 1.47 | 1.54 | 1.54 | 1.56 | 1.45 | 8,833 |
| May 16, 2025 | 1.43 | 1.45 | 1.45 | 1.45 | 1.43 | 1,700 |
| May 15, 2025 | 1.53 | 1.54 | 1.54 | 1.54 | 1.53 | 6,000 |
| May 14, 2025 | 1.5 | 1.54 | 1.54 | 1.55 | 1.5 | 3,000 |
| May 13, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.5 | 9,000 |
| May 12, 2025 | 1.46 | 1.5 | 1.5 | 1.57 | 1.44 | 22,122 |
| May 09, 2025 | 1.36 | 1.41 | 1.41 | 1.5 | 1.34 | 3,900 |
| May 08, 2025 | 1.32 | 1.32 | 1.32 | 1.49 | 1.31 | 24,028 |
| May 07, 2025 | 1.59 | 1.25 | 1.25 | 1.59 | 1.23 | 68,600 |
| May 06, 2025 | 1.56 | 1.42 | 1.42 | 1.56 | 1.42 | 5,780 |
| May 05, 2025 | 1.43 | 1.51 | 1.51 | 1.51 | 1.42 | 2,687 |
| May 02, 2025 | 1.51 | 1.52 | 1.52 | 1.62 | 1.43 | 24,000 |
| May 01, 2025 | 1.51 | 1.6 | 1.6 | 1.67 | 1.51 | 6,445 |
| April 30, 2025 | 1.55 | 1.56 | 1.56 | 1.56 | 1.45 | 2,303 |
| April 29, 2025 | 1.63 | 1.55 | 1.55 | 1.63 | 1.55 | 847 |
| April 28, 2025 | 1.44 | 1.59 | 1.59 | 1.59 | 1.44 | 7,800 |
| April 25, 2025 | 1.42 | 1.44 | 1.44 | 1.49 | 1.42 | 3,305 |