2.04
-0.1159(-5.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.23 | 2.04 | 2.04 | 2.26 | 2.03 | 119,248 |
September 04, 2025 | 2.21 | 2.15 | 2.15 | 2.23 | 2.09 | 33,100 |
September 03, 2025 | 2.07 | 2.2 | 2.2 | 2.25 | 2.03 | 81,900 |
September 02, 2025 | 2.01 | 2.09 | 2.09 | 2.22 | 2.01 | 48,601 |
August 29, 2025 | 2.3 | 2.17 | 2.17 | 2.3 | 1.77 | 101,632 |
August 28, 2025 | 2.02 | 2.23 | 2.23 | 2.3 | 1.96 | 343,722 |
August 27, 2025 | 1.82 | 2.01 | 2.01 | 2.09 | 1.82 | 53,568 |
August 26, 2025 | 1.75 | 1.82 | 1.82 | 1.89 | 1.75 | 25,931 |
August 25, 2025 | 1.84 | 1.8 | 1.8 | 1.85 | 1.76 | 9,700 |
August 22, 2025 | 1.68 | 1.88 | 1.88 | 1.92 | 1.68 | 41,143 |
August 21, 2025 | 1.87 | 1.71 | 1.71 | 1.88 | 1.56 | 43,276 |
August 20, 2025 | 1.83 | 1.84 | 1.84 | 1.89 | 1.8 | 80,615 |
August 19, 2025 | 1.98 | 1.79 | 1.79 | 1.98 | 1.78 | 49,562 |
August 18, 2025 | 2 | 2 | 2 | 2.1 | 1.98 | 74,300 |
August 15, 2025 | 2.04 | 1.96 | 1.96 | 2.05 | 1.9 | 121,523 |
August 14, 2025 | 1.89 | 2.06 | 2.06 | 2.13 | 1.75 | 190,033 |
August 13, 2025 | 1.58 | 1.88 | 1.88 | 1.94 | 1.55 | 137,035 |
August 12, 2025 | 1.79 | 1.58 | 1.58 | 1.87 | 1.42 | 113,337 |
August 11, 2025 | 1.89 | 1.84 | 1.84 | 1.95 | 1.74 | 151,926 |
August 08, 2025 | 1.62 | 1.89 | 1.89 | 1.99 | 1.62 | 278,839 |
August 07, 2025 | 1.54 | 1.65 | 1.65 | 1.69 | 1.5 | 139,400 |
August 06, 2025 | 1.37 | 1.6 | 1.6 | 1.69 | 1.37 | 262,100 |
August 05, 2025 | 1.42 | 1.42 | 1.42 | 1.43 | 1.29 | 285,800 |
August 04, 2025 | 1.22 | 1.47 | 1.47 | 1.5 | 1.17 | 5.43M |
August 01, 2025 | 2.22 | 1.08 | 1.08 | 2.22 | 1.06 | 3.55M |
July 31, 2025 | 1.75 | 2.22 | 2.22 | 2.3 | 1.74 | 947,446 |
July 30, 2025 | 1.33 | 1.7 | 1.7 | 1.75 | 1.33 | 522,400 |
July 29, 2025 | 1.11 | 1.27 | 1.27 | 1.39 | 1.11 | 319,136 |
July 28, 2025 | 1.04 | 1.13 | 1.13 | 1.15 | 1.02 | 143,722 |
July 25, 2025 | 1.01 | 1.01 | 1.01 | 1.09 | 0.99 | 154,200 |
July 24, 2025 | 1.05 | 1.08 | 1.08 | 1.12 | 1.03 | 75,406 |
July 23, 2025 | 1.06 | 1 | 1 | 1.06 | 1 | 106,433 |
July 22, 2025 | 1.18 | 1.05 | 1.05 | 1.28 | 1.03 | 338,600 |
July 21, 2025 | 0.88 | 1.15 | 1.15 | 1.15 | 0.88 | 520,458 |
July 18, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.82 | 45,808 |
July 17, 2025 | 0.82 | 0.83 | 0.83 | 0.86 | 0.8 | 14,322 |
July 16, 2025 | 0.88 | 0.86 | 0.86 | 0.89 | 0.85 | 11,167 |
July 15, 2025 | 0.88 | 0.9 | 0.9 | 0.9 | 0.84 | 5,751 |
July 14, 2025 | 0.85 | 0.89 | 0.89 | 0.9 | 0.85 | 15,400 |
July 11, 2025 | 0.84 | 0.88 | 0.88 | 0.9 | 0.84 | 37,900 |
July 10, 2025 | 0.83 | 0.85 | 0.85 | 0.9 | 0.82 | 16,600 |
July 09, 2025 | 0.84 | 0.85 | 0.85 | 0.85 | 0.84 | 27,143 |
July 08, 2025 | 0.83 | 0.83 | 0.83 | 0.86 | 0.82 | 13,400 |
July 07, 2025 | 0.83 | 0.84 | 0.84 | 0.86 | 0.82 | 8,722 |
July 03, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 10,800 |
July 02, 2025 | 0.79 | 0.82 | 0.82 | 0.82 | 0.79 | 6,244 |
July 01, 2025 | 0.79 | 0.8 | 0.8 | 0.8 | 0.77 | 5,010 |
June 30, 2025 | 0.78 | 0.77 | 0.77 | 0.79 | 0.77 | 15,537 |
June 27, 2025 | 0.8 | 0.79 | 0.79 | 0.8 | 0.77 | 10,963 |
June 26, 2025 | 0.77 | 0.77 | 0.77 | 0.78 | 0.75 | 18,425 |
June 25, 2025 | 0.75 | 0.76 | 0.76 | 0.78 | 0.75 | 13,300 |
June 24, 2025 | 0.82 | 0.78 | 0.78 | 0.82 | 0.77 | 10,643 |
June 23, 2025 | 0.82 | 0.78 | 0.78 | 0.83 | 0.78 | 30,600 |
June 20, 2025 | 0.86 | 0.82 | 0.82 | 0.86 | 0.82 | 4,046 |
June 18, 2025 | 0.84 | 0.82 | 0.82 | 0.85 | 0.82 | 6,000 |
June 17, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.81 | 13,051 |
June 16, 2025 | 0.84 | 0.81 | 0.81 | 0.84 | 0.81 | 8,900 |
June 13, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.81 | 8,510 |
June 12, 2025 | 0.83 | 0.82 | 0.82 | 0.85 | 0.82 | 4,670 |
June 11, 2025 | 0.86 | 0.85 | 0.85 | 0.87 | 0.85 | 7,203 |