3.23
-0.11(-3.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 3.41 | 3.23 | 3.23 | 3.45 | 3.21 | 546,522 |
| July 29, 2025 | 3.44 | 3.34 | 3.34 | 3.44 | 3.25 | 448,979 |
| July 28, 2025 | 3.7 | 3.44 | 3.44 | 3.75 | 3.15 | 1.47M |
| July 25, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.47 | 800,434 |
| July 24, 2025 | 3.95 | 3.85 | 3.85 | 4.12 | 3.81 | 756,787 |
| July 23, 2025 | 4.26 | 4.02 | 4.02 | 4.26 | 3.96 | 882,808 |
| July 22, 2025 | 4.19 | 4.24 | 4.24 | 4.29 | 4.08 | 761,276 |
| July 21, 2025 | 4.43 | 4.16 | 4.16 | 4.56 | 4.08 | 1.34M |
| July 18, 2025 | 4.29 | 4.45 | 4.45 | 4.47 | 4.15 | 976,629 |
| July 17, 2025 | 4.56 | 4.37 | 4.37 | 4.56 | 4.2 | 1.34M |
| July 16, 2025 | 3.88 | 4.65 | 4.65 | 4.85 | 3.72 | 3.56M |
| July 15, 2025 | 4.14 | 4.03 | 4.03 | 4.22 | 3.92 | 1.21M |
| July 14, 2025 | 4.33 | 4.19 | 4.19 | 4.55 | 4.13 | 1.64M |
| July 11, 2025 | 4.26 | 4.3 | 4.3 | 4.39 | 4.07 | 1.35M |
| July 10, 2025 | 4.2 | 4.39 | 4.39 | 4.68 | 3.7 | 3.52M |
| July 09, 2025 | 4.29 | 3.98 | 3.98 | 4.57 | 3.92 | 2.86M |
| July 08, 2025 | 4.79 | 4.13 | 4.13 | 5.18 | 3.35 | 7.98M |
| July 07, 2025 | 3.46 | 4.28 | 4.28 | 4.39 | 3.23 | 7.24M |
| July 03, 2025 | 3.24 | 3.4 | 3.4 | 3.75 | 3.2 | 2.3M |
| July 02, 2025 | 3.39 | 3.17 | 3.17 | 3.39 | 3.01 | 2.95M |
| July 01, 2025 | 3.25 | 3.42 | 3.42 | 3.73 | 3.01 | 11.05M |
| June 30, 2025 | 2.35 | 2.96 | 2.96 | 3.2 | 2.25 | 10.68M |
| June 27, 2025 | 2.08 | 2.31 | 2.31 | 2.62 | 2.01 | 7.77M |
| June 26, 2025 | 1.86 | 2.03 | 2.03 | 2.03 | 1.79 | 879,231 |
| June 25, 2025 | 1.94 | 1.88 | 1.88 | 2 | 1.85 | 951,377 |
| June 24, 2025 | 1.97 | 1.97 | 1.97 | 2.05 | 1.91 | 1.28M |
| June 23, 2025 | 2.08 | 1.98 | 1.98 | 2.14 | 1.94 | 1.03M |
| June 20, 2025 | 1.94 | 2.09 | 2.09 | 2.3 | 1.93 | 2.91M |
| June 18, 2025 | 1.83 | 1.89 | 1.89 | 1.94 | 1.83 | 933,333 |
| June 17, 2025 | 1.94 | 1.91 | 1.91 | 2.24 | 1.85 | 1.96M |
| June 16, 2025 | 2.16 | 1.96 | 1.96 | 2.19 | 1.93 | 1.06M |
| June 13, 2025 | 2.17 | 2.11 | 2.11 | 2.25 | 2.02 | 862,483 |
| June 12, 2025 | 2.6 | 2.32 | 2.32 | 2.79 | 2.26 | 2.47M |
| June 11, 2025 | 2.56 | 2.56 | 2.56 | 2.75 | 2.34 | 1.34M |
| June 10, 2025 | 2.73 | 2.53 | 2.53 | 2.8 | 2.48 | 1.14M |
| June 09, 2025 | 3.34 | 2.76 | 2.76 | 3.34 | 2.7 | 2.4M |
| June 06, 2025 | 3.75 | 3.38 | 3.38 | 3.77 | 3.25 | 1.02M |
| June 05, 2025 | 3.93 | 3.7 | 3.7 | 3.94 | 3.61 | 951,580 |
| June 04, 2025 | 4.04 | 4.03 | 4.03 | 4.32 | 3.85 | 1.82M |
| June 03, 2025 | 4.02 | 4.12 | 4.12 | 4.4 | 3.76 | 1.79M |
| June 02, 2025 | 3.76 | 3.99 | 3.99 | 4.4 | 3.76 | 2.23M |
| May 30, 2025 | 3.34 | 3.83 | 3.83 | 4.32 | 3 | 4.89M |
| May 29, 2025 | 4.26 | 3.4 | 3.4 | 4.71 | 3.31 | 4.33M |
| May 28, 2025 | 4.81 | 4.1 | 4.1 | 5.1 | 4.1 | 3.96M |
| May 27, 2025 | 5.47 | 4.73 | 4.73 | 5.71 | 4.13 | 7.52M |
| May 23, 2025 | 5.56 | 5.4 | 5.4 | 7.25 | 5.25 | 12.01M |
| May 22, 2025 | 5.25 | 6.47 | 6.47 | 8.87 | 4.89 | 51.72M |
| May 21, 2025 | 6.28 | 5.21 | 5.21 | 6.28 | 4.28 | 19.47M |
| May 20, 2025 | 6.25 | 8.19 | 8.19 | 8.44 | 5.62 | 120.58M |
| May 19, 2025 | 2.6 | 4.07 | 4.07 | 4.2 | 2.56 | 81.9M |
| May 16, 2025 | 1.4 | 2.31 | 2.31 | 3.2 | 1.39 | 41.86M |
| May 15, 2025 | 1.17 | 1.32 | 1.35 | 1.45 | 1.17 | 2.54M |
| May 14, 2025 | 1.1 | 1.13 | 1.13 | 1.19 | 1.1 | 610,949 |
| May 13, 2025 | 1.42 | 1.13 | 1.13 | 1.42 | 1.13 | 1.1M |
| May 12, 2025 | 1.6 | 1.4 | 1.4 | 1.62 | 1.35 | 3.43M |
| May 09, 2025 | 1.65 | 1.67 | 1.67 | 2 | 1.41 | 141.74M |
| May 08, 2025 | 0.98 | 0.98 | 0.98 | 1.01 | 0.94 | 237,643 |
| May 07, 2025 | 1.09 | 1 | 1 | 1.11 | 0.93 | 1.54M |
| May 06, 2025 | 1.08 | 1.03 | 1.03 | 1.09 | 1.02 | 108,300 |
| May 05, 2025 | 1.12 | 1.06 | 1.06 | 1.14 | 1.05 | 113,804 |