2.81
-0.51(-15.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 3.18 | 2.81 | 2.81 | 3.2 | 2.71 | 1.17M |
| July 31, 2025 | 3.19 | 3.32 | 3.32 | 3.5 | 3.17 | 289,500 |
| July 30, 2025 | 3.4 | 3.22 | 3.22 | 3.66 | 3.21 | 436,548 |
| July 29, 2025 | 3.92 | 3.26 | 3.26 | 3.92 | 3.1 | 1.13M |
| July 28, 2025 | 4 | 4.05 | 4.05 | 4.38 | 3.98 | 576,000 |
| July 25, 2025 | 4.11 | 3.99 | 3.99 | 4.23 | 3.83 | 694,667 |
| July 24, 2025 | 4.62 | 4.22 | 4.22 | 5.05 | 4.22 | 689,816 |
| July 23, 2025 | 5 | 4.57 | 4.57 | 5.1 | 4.52 | 534,447 |
| July 22, 2025 | 5 | 5.15 | 5.15 | 5.19 | 4.16 | 1.8M |
| July 21, 2025 | 6.27 | 5.15 | 5.15 | 6.4 | 5.15 | 1.67M |
| July 18, 2025 | 7.51 | 6.18 | 6.18 | 7.59 | 5.9 | 1.56M |
| July 17, 2025 | 8.11 | 7.79 | 7.79 | 8.57 | 7.14 | 2.24M |
| July 16, 2025 | 9.45 | 8.61 | 8.61 | 10.34 | 8.25 | 2.67M |
| July 15, 2025 | 8.32 | 9.77 | 9.77 | 10.38 | 7.63 | 4.66M |
| July 14, 2025 | 15.03 | 9.64 | 9.64 | 19.3 | 7.78 | 44.62M |
| July 11, 2025 | 5.4 | 5.17 | 5.17 | 5.67 | 4.86 | 626,125 |
| July 10, 2025 | 4.61 | 5.28 | 5.28 | 5.39 | 4.19 | 1.13M |
| July 09, 2025 | 4.52 | 4.64 | 4.64 | 5.1 | 4.32 | 1.23M |
| July 08, 2025 | 5.09 | 4.47 | 4.47 | 5.66 | 4.32 | 3.22M |
| July 07, 2025 | 5.74 | 4.73 | 4.73 | 6 | 4.54 | 30.19M |
| July 03, 2025 | 3.65 | 3.92 | 3.92 | 4.14 | 3.1 | 6.2M |
| July 02, 2025 | 1.3 | 4.15 | 4.15 | 4.4 | 1.3 | 129.87M |
| July 01, 2025 | 1.23 | 1.21 | 1.21 | 1.28 | 1.21 | 65,748 |
| June 30, 2025 | 1.13 | 1.24 | 1.24 | 1.25 | 1.11 | 122,119 |
| June 27, 2025 | 1.16 | 1.12 | 1.12 | 1.16 | 1.11 | 31,951 |
| June 26, 2025 | 1.11 | 1.15 | 1.15 | 1.17 | 1.11 | 41,144 |
| June 25, 2025 | 1.13 | 1.13 | 1.13 | 1.16 | 1.1 | 39,700 |
| June 24, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.11 | 38,437 |
| June 23, 2025 | 1.15 | 1.11 | 1.11 | 1.2 | 1.1 | 58,763 |
| June 20, 2025 | 1.19 | 1.19 | 1.19 | 1.25 | 1.16 | 28,941 |
| June 18, 2025 | 1.15 | 1.17 | 1.17 | 1.24 | 1.11 | 268,580 |
| June 17, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.15 | 10,874 |
| June 16, 2025 | 1.19 | 1.17 | 1.17 | 1.19 | 1.13 | 34,200 |
| June 13, 2025 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 22,399 |
| June 12, 2025 | 1.17 | 1.18 | 1.18 | 1.2 | 1.16 | 17,200 |
| June 11, 2025 | 1.18 | 1.17 | 1.17 | 1.22 | 1.17 | 18,298 |
| June 10, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 42,744 |
| June 09, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.19 | 41,810 |
| June 06, 2025 | 1.16 | 1.25 | 1.25 | 1.3 | 1.13 | 127,730 |
| June 05, 2025 | 1.15 | 1.16 | 1.16 | 1.18 | 1.15 | 15,600 |
| June 04, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.14 | 25,654 |
| June 03, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 16,585 |
| June 02, 2025 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 15,000 |
| May 30, 2025 | 1.16 | 1.17 | 1.17 | 1.19 | 1.16 | 21,493 |
| May 29, 2025 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 13,000 |
| May 28, 2025 | 1.18 | 1.16 | 1.16 | 1.2 | 1.13 | 34,600 |
| May 27, 2025 | 1.12 | 1.19 | 1.19 | 1.21 | 1.08 | 97,139 |
| May 23, 2025 | 1.13 | 1.13 | 1.13 | 1.14 | 1.09 | 16,180 |
| May 22, 2025 | 1.21 | 1.12 | 1.12 | 1.25 | 1.08 | 113,864 |
| May 21, 2025 | 1.28 | 1.2 | 1.2 | 1.31 | 1.2 | 64,227 |
| May 20, 2025 | 1.31 | 1.3 | 1.3 | 1.35 | 1.28 | 26,400 |
| May 19, 2025 | 1.29 | 1.31 | 1.31 | 1.38 | 1.29 | 49,207 |
| May 16, 2025 | 1.23 | 1.29 | 1.29 | 1.3 | 1.23 | 20,495 |
| May 15, 2025 | 1.29 | 1.23 | 1.23 | 1.29 | 1.21 | 46,647 |
| May 14, 2025 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 16,680 |
| May 13, 2025 | 1.33 | 1.29 | 1.29 | 1.35 | 1.29 | 28,300 |
| May 12, 2025 | 1.28 | 1.33 | 1.33 | 1.37 | 1.26 | 26,300 |
| May 09, 2025 | 1.29 | 1.28 | 1.28 | 1.31 | 1.28 | 21,405 |
| May 08, 2025 | 1.34 | 1.29 | 1.29 | 1.34 | 1.29 | 12,000 |
| May 07, 2025 | 1.29 | 1.29 | 1.29 | 1.34 | 1.29 | 14,704 |