2.41
-0.1(-3.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.47 | 2.51 | 2.51 | 2.57 | 2.42 | 30,858 |
September 04, 2025 | 2.44 | 2.54 | 2.54 | 2.59 | 2.42 | 75,710 |
September 03, 2025 | 2.52 | 2.44 | 2.44 | 2.53 | 2.41 | 117,300 |
September 02, 2025 | 2.41 | 2.52 | 2.52 | 2.63 | 2.4 | 205,400 |
August 29, 2025 | 2.53 | 2.42 | 2.42 | 2.53 | 2.3 | 106,498 |
August 28, 2025 | 2.4 | 2.48 | 2.48 | 2.55 | 2.39 | 262,797 |
August 27, 2025 | 2.89 | 2.45 | 2.45 | 2.9 | 2.41 | 9.74M |
August 26, 2025 | 2.9 | 2.8 | 2.8 | 3.02 | 2.77 | 129,142 |
August 25, 2025 | 2.89 | 2.89 | 2.89 | 3.05 | 2.88 | 151,400 |
August 22, 2025 | 2.95 | 2.93 | 2.93 | 3.04 | 2.83 | 90,992 |
August 21, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.9 | 48,332 |
August 20, 2025 | 3 | 2.96 | 2.96 | 3.04 | 2.87 | 111,099 |
August 19, 2025 | 3.12 | 3 | 3 | 3.18 | 2.94 | 196,800 |
August 18, 2025 | 3.15 | 2.93 | 2.93 | 3.23 | 2.75 | 190,110 |
August 15, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.14 | 66,225 |
August 14, 2025 | 3.24 | 3.25 | 3.25 | 3.3 | 3.08 | 168,700 |
August 13, 2025 | 3.09 | 3.06 | 3.06 | 3.29 | 3 | 172,200 |
August 12, 2025 | 3.22 | 3.15 | 3.15 | 3.33 | 3.04 | 184,786 |
August 11, 2025 | 2.98 | 3.12 | 3.12 | 3.23 | 2.98 | 144,700 |
August 08, 2025 | 3.11 | 3.13 | 3.13 | 3.34 | 3.03 | 147,710 |
August 07, 2025 | 3.28 | 3.2 | 3.2 | 3.48 | 2.97 | 5.26M |
August 06, 2025 | 3.37 | 3.13 | 3.13 | 3.5 | 3.02 | 141,282 |
August 05, 2025 | 4.14 | 3.65 | 3.65 | 4.23 | 3.5 | 165,200 |
August 04, 2025 | 4.09 | 4.23 | 4.23 | 4.35 | 3.96 | 106,200 |
August 01, 2025 | 3.84 | 4.04 | 4.04 | 4.17 | 3.79 | 165,542 |
July 31, 2025 | 4.26 | 4.09 | 4.09 | 4.36 | 3.94 | 213,542 |
July 30, 2025 | 4.05 | 4.73 | 4.73 | 4.94 | 3.56 | 835,103 |
July 29, 2025 | 5.25 | 4.11 | 4.11 | 5.38 | 4.05 | 8.44M |
July 28, 2025 | 5.6 | 5 | 5 | 5.6 | 4.88 | 160,100 |
July 25, 2025 | 0.54 | 0.59 | 0.59 | 0.59 | 0.53 | 779,948 |
July 24, 2025 | 0.69 | 0.54 | 0.54 | 0.69 | 0.52 | 2.95M |
July 23, 2025 | 0.74 | 0.69 | 0.69 | 0.78 | 0.66 | 7.37M |
July 22, 2025 | 0.71 | 0.71 | 0.71 | 0.74 | 0.7 | 828,300 |
July 21, 2025 | 0.76 | 0.73 | 0.73 | 0.76 | 0.72 | 623,749 |
July 18, 2025 | 0.8 | 0.75 | 0.75 | 0.83 | 0.72 | 932,615 |
July 17, 2025 | 0.78 | 0.8 | 0.8 | 0.82 | 0.74 | 1.91M |
July 16, 2025 | 0.85 | 0.72 | 0.72 | 1.2 | 0.69 | 13.45M |
July 15, 2025 | 0.78 | 0.81 | 0.81 | 0.86 | 0.74 | 1.86M |
July 14, 2025 | 0.75 | 0.74 | 0.74 | 0.8 | 0.72 | 794,300 |
July 11, 2025 | 0.76 | 0.75 | 0.75 | 0.78 | 0.67 | 6.1M |
July 10, 2025 | 0.78 | 0.8 | 0.8 | 0.85 | 0.76 | 1.91M |
July 09, 2025 | 0.79 | 0.78 | 0.78 | 0.81 | 0.75 | 125,495 |
July 08, 2025 | 0.8 | 0.79 | 0.79 | 0.81 | 0.78 | 123,666 |
July 07, 2025 | 0.76 | 0.81 | 0.81 | 0.86 | 0.76 | 694,200 |
July 03, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 79,300 |
July 02, 2025 | 0.77 | 0.75 | 0.75 | 0.78 | 0.72 | 188,607 |
July 01, 2025 | 0.78 | 0.76 | 0.76 | 0.79 | 0.74 | 97,615 |
June 30, 2025 | 0.78 | 0.78 | 0.78 | 0.79 | 0.76 | 81,799 |
June 27, 2025 | 0.84 | 0.78 | 0.78 | 0.84 | 0.75 | 200,046 |
June 26, 2025 | 0.96 | 0.83 | 0.83 | 0.96 | 0.8 | 262,400 |
June 25, 2025 | 0.93 | 0.89 | 0.89 | 0.96 | 0.86 | 96,721 |
June 24, 2025 | 0.97 | 0.93 | 0.93 | 1.02 | 0.92 | 173,734 |
June 23, 2025 | 1.03 | 0.98 | 0.98 | 1.03 | 0.95 | 103,741 |
June 20, 2025 | 1.1 | 1.03 | 1.03 | 1.13 | 1.01 | 151,009 |
June 18, 2025 | 1.13 | 1.11 | 1.11 | 1.13 | 1.09 | 80,710 |
June 17, 2025 | 1.11 | 1.1 | 1.1 | 1.13 | 1.08 | 154,100 |
June 16, 2025 | 1.09 | 1.08 | 1.08 | 1.11 | 1.05 | 155,600 |
June 13, 2025 | 1.19 | 1.12 | 1.12 | 1.2 | 1.12 | 59,584 |
June 12, 2025 | 1.16 | 1.19 | 1.19 | 1.29 | 1.05 | 313,200 |
June 11, 2025 | 1.22 | 1.17 | 1.17 | 1.23 | 1.12 | 294,246 |