1.84
-0.53(-22.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 1.99 | 1.84 | 1.84 | 2 | 1.67 | 16.82M |
| July 01, 2025 | 2.17 | 2.37 | 2.37 | 2.45 | 2.15 | 289,107 |
| June 30, 2025 | 2.08 | 2.15 | 2.15 | 2.18 | 2.05 | 114,753 |
| June 27, 2025 | 2.2 | 2.08 | 2.08 | 2.24 | 2.05 | 432,869 |
| June 26, 2025 | 2.32 | 2.24 | 2.24 | 2.34 | 2.15 | 395,470 |
| June 25, 2025 | 2.45 | 2.33 | 2.33 | 2.59 | 2.28 | 776,000 |
| June 24, 2025 | 2.7 | 2.42 | 2.42 | 2.82 | 2.42 | 463,700 |
| June 23, 2025 | 2.21 | 2.79 | 2.79 | 3.03 | 2.19 | 1.22M |
| June 20, 2025 | 2.51 | 2.2 | 2.2 | 2.54 | 2.19 | 500,154 |
| June 18, 2025 | 2.64 | 2.52 | 2.52 | 2.66 | 2.51 | 219,104 |
| June 17, 2025 | 2.84 | 2.58 | 2.58 | 2.91 | 2.57 | 334,548 |
| June 16, 2025 | 2.81 | 2.87 | 2.87 | 2.92 | 2.8 | 195,012 |
| June 13, 2025 | 3.03 | 2.89 | 2.89 | 3.08 | 2.87 | 292,908 |
| June 12, 2025 | 3.19 | 3.12 | 3.12 | 3.21 | 3.08 | 228,274 |
| June 11, 2025 | 3.16 | 3.13 | 3.13 | 3.2 | 3.04 | 280,335 |
| June 10, 2025 | 3.31 | 3.08 | 3.08 | 3.36 | 3.08 | 457,746 |
| June 09, 2025 | 3.36 | 3.43 | 3.43 | 3.69 | 3.36 | 570,700 |
| June 06, 2025 | 3.21 | 3.35 | 3.35 | 3.52 | 3.18 | 784,622 |
| June 05, 2025 | 3.09 | 3.24 | 3.24 | 3.45 | 3 | 1.01M |
| June 04, 2025 | 3.79 | 3.26 | 3.26 | 3.85 | 3.09 | 16.51M |
| June 03, 2025 | 2.86 | 3.08 | 3.08 | 3.22 | 2.81 | 456,718 |
| June 02, 2025 | 2.75 | 2.85 | 2.85 | 2.99 | 2.67 | 338,693 |
| May 30, 2025 | 2.95 | 2.79 | 2.79 | 3.1 | 2.78 | 467,800 |
| May 29, 2025 | 3.46 | 3 | 3 | 3.66 | 2.86 | 20.49M |
| May 28, 2025 | 2.95 | 2.85 | 2.85 | 3 | 2.81 | 271,613 |
| May 27, 2025 | 2.88 | 3.09 | 3.09 | 3.16 | 2.71 | 412,300 |
| May 23, 2025 | 3.07 | 2.9 | 2.9 | 3.14 | 2.75 | 5.4M |
| May 22, 2025 | 3.02 | 2.99 | 2.99 | 3.05 | 2.71 | 75,382 |
| May 21, 2025 | 3.21 | 3.05 | 3.05 | 3.29 | 2.98 | 125,857 |
| May 20, 2025 | 3.2 | 3.2 | 3.2 | 3.43 | 3.15 | 93,008 |
| May 19, 2025 | 3.08 | 3.18 | 3.18 | 3.49 | 3 | 158,314 |
| May 16, 2025 | 3.64 | 3.08 | 3.08 | 3.65 | 3.07 | 256,315 |
| May 15, 2025 | 4.45 | 3.49 | 3.49 | 4.45 | 3.44 | 527,232 |
| May 14, 2025 | 5.51 | 4.18 | 4.18 | 5.53 | 4.14 | 182,700 |
| May 13, 2025 | 5.5 | 5.17 | 5.17 | 5.98 | 5.02 | 169,658 |
| May 12, 2025 | 6.03 | 5.02 | 5.02 | 6.05 | 5.01 | 79,300 |
| May 09, 2025 | 5.8 | 5.81 | 5.81 | 6.02 | 5.55 | 38,841 |
| May 08, 2025 | 5.36 | 5.99 | 5.99 | 6 | 5.2 | 83,986 |
| May 07, 2025 | 5.68 | 5.47 | 5.47 | 5.75 | 5.29 | 43,500 |
| May 06, 2025 | 5.46 | 5.65 | 5.65 | 5.7 | 5.29 | 34,361 |
| May 05, 2025 | 5.61 | 5.57 | 5.57 | 5.68 | 5.08 | 74,471 |
| May 02, 2025 | 4.5 | 5.63 | 5.63 | 5.79 | 4.39 | 182,430 |
| May 01, 2025 | 4.22 | 4.49 | 4.49 | 4.67 | 4.21 | 63,564 |
| April 30, 2025 | 4.46 | 4.38 | 4.38 | 4.6 | 4.05 | 306,594 |
| April 29, 2025 | 4.6 | 4.58 | 4.58 | 4.82 | 4.51 | 36,870 |
| April 28, 2025 | 4.45 | 4.74 | 4.74 | 4.9 | 4.44 | 99,218 |
| April 25, 2025 | 4.61 | 4.69 | 4.69 | 5 | 4.24 | 209,843 |
| April 24, 2025 | 4.07 | 4.73 | 4.73 | 5 | 3.99 | 282,339 |
| April 23, 2025 | 3.7 | 4 | 4 | 4.15 | 3.49 | 330,334 |
| April 22, 2025 | 2.84 | 3.57 | 3.57 | 3.8 | 2.84 | 970,800 |
| April 21, 2025 | 2.94 | 2.84 | 2.84 | 3.12 | 2.8 | 105,800 |
| April 17, 2025 | 2.68 | 3 | 3 | 3.02 | 2.68 | 119,303 |
| April 16, 2025 | 2.7 | 2.72 | 2.72 | 2.96 | 2.66 | 216,885 |
| April 15, 2025 | 2.52 | 2.77 | 2.77 | 3.28 | 2.5 | 685,145 |
| April 14, 2025 | 2.39 | 2.59 | 2.59 | 2.61 | 2.38 | 179,900 |
| April 11, 2025 | 2.69 | 2.42 | 2.42 | 2.76 | 2.3 | 293,248 |
| April 10, 2025 | 2.98 | 2.66 | 2.66 | 3.11 | 2.61 | 228,739 |
| April 09, 2025 | 2.68 | 3.09 | 3.09 | 3.29 | 2.56 | 368,346 |
| April 08, 2025 | 3.68 | 2.83 | 2.83 | 4.01 | 2.76 | 214,453 |
| April 07, 2025 | 4.13 | 3.68 | 3.68 | 4.38 | 3.35 | 192,242 |