2.32
+0.055(+2.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.38 | 2.32 | 2.32 | 2.38 | 2.22 | 81,587 |
September 25, 2025 | 2.21 | 2.26 | 2.26 | 2.32 | 2.21 | 85,247 |
September 24, 2025 | 2.39 | 2.2 | 2.2 | 2.39 | 2.2 | 141,204 |
September 23, 2025 | 2.44 | 2.3 | 2.3 | 2.45 | 2.3 | 97,800 |
September 22, 2025 | 2.37 | 2.36 | 2.36 | 2.46 | 2.26 | 208,400 |
September 19, 2025 | 2.54 | 2.38 | 2.38 | 2.55 | 2.38 | 216,100 |
September 18, 2025 | 2.48 | 2.46 | 2.46 | 2.54 | 2.4 | 256,400 |
September 17, 2025 | 2.37 | 2.49 | 2.49 | 2.66 | 2.3 | 677,272 |
September 16, 2025 | 3.04 | 2.67 | 2.67 | 3.08 | 2.37 | 44.74M |
September 15, 2025 | 2.11 | 2.15 | 2.15 | 2.27 | 2.11 | 137,800 |
September 12, 2025 | 2.09 | 2.14 | 2.14 | 2.27 | 2.09 | 210,566 |
September 11, 2025 | 2.17 | 2.13 | 2.13 | 2.25 | 2.08 | 311,376 |
September 10, 2025 | 2.35 | 2.22 | 2.22 | 2.35 | 2.22 | 227,033 |
September 09, 2025 | 2.5 | 2.4 | 2.4 | 2.8 | 2.04 | 674,475 |
September 08, 2025 | 2.48 | 2.92 | 2.92 | 3.3 | 2.44 | 1.58M |
September 05, 2025 | 3.12 | 2.38 | 2.38 | 3.31 | 2.38 | 1.4M |
September 04, 2025 | 3.43 | 3.15 | 3.15 | 3.5 | 2.89 | 2.63M |
September 03, 2025 | 3.46 | 3.87 | 3.87 | 8.26 | 3.04 | 172.48M |
September 02, 2025 | 2.32 | 2.4 | 2.4 | 2.46 | 2.32 | 48,816 |
August 29, 2025 | 2.35 | 2.36 | 2.36 | 2.38 | 2.21 | 44,756 |
August 28, 2025 | 2.14 | 2.18 | 2.18 | 2.32 | 2.14 | 9,800 |
August 27, 2025 | 2.24 | 2.23 | 2.23 | 2.31 | 2.09 | 30,943 |
August 26, 2025 | 2.22 | 2.2 | 2.21 | 2.32 | 2.14 | 54,059 |
August 25, 2025 | 2.1 | 2.2 | 2.2 | 2.31 | 2.1 | 48,022 |
August 22, 2025 | 2.12 | 2.1 | 2.1 | 2.12 | 2.05 | 13,798 |
August 21, 2025 | 2 | 2.12 | 2.12 | 2.15 | 1.96 | 37,025 |
August 20, 2025 | 2.09 | 2.02 | 2.02 | 2.09 | 1.84 | 25,004 |
August 19, 2025 | 2.17 | 2.09 | 2.09 | 2.17 | 2.06 | 14,500 |
August 18, 2025 | 2.15 | 2.15 | 2.15 | 2.22 | 2.15 | 6,531 |
August 15, 2025 | 2.26 | 2.15 | 2.15 | 2.26 | 2.1 | 11,300 |
August 14, 2025 | 2.29 | 2.24 | 2.24 | 2.31 | 2.23 | 15,252 |
August 13, 2025 | 2.21 | 2.28 | 2.28 | 2.35 | 2.21 | 5,842 |
August 12, 2025 | 2.18 | 2.2 | 2.2 | 2.3 | 2.18 | 2,700 |
August 11, 2025 | 2.15 | 2.17 | 2.17 | 2.2 | 2.1 | 21,687 |
August 08, 2025 | 2.35 | 2.15 | 2.15 | 2.36 | 2.11 | 62,646 |
August 07, 2025 | 2.44 | 2.33 | 2.33 | 2.44 | 2.31 | 16,757 |
August 06, 2025 | 2.6 | 2.36 | 2.36 | 2.65 | 2.32 | 91,964 |
August 05, 2025 | 2.52 | 2.59 | 2.59 | 2.74 | 2.45 | 95,272 |
August 04, 2025 | 2.64 | 2.53 | 2.53 | 2.66 | 2.44 | 44,238 |
August 01, 2025 | 2.61 | 2.67 | 2.67 | 2.78 | 2.53 | 73,151 |
July 31, 2025 | 2.75 | 2.61 | 2.61 | 2.98 | 2.59 | 85,038 |
July 30, 2025 | 2.78 | 2.7 | 2.7 | 2.78 | 2.64 | 30,841 |
July 29, 2025 | 2.51 | 2.74 | 2.74 | 3.07 | 2.39 | 85,221 |
July 28, 2025 | 2.54 | 2.66 | 2.66 | 2.66 | 2.25 | 435,832 |
July 25, 2025 | 3.1 | 2.51 | 2.51 | 3.18 | 2.51 | 876,586 |
July 24, 2025 | 3.1 | 3.18 | 3.18 | 3.25 | 3.05 | 509,496 |
July 23, 2025 | 3.1 | 3.13 | 3.13 | 3.26 | 3.1 | 122,781 |
July 22, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.01 | 144,058 |
July 21, 2025 | 3.07 | 3.17 | 3.17 | 3.28 | 3 | 542,577 |
July 18, 2025 | 3.1 | 3.07 | 3.07 | 3.14 | 3.06 | 185,006 |
July 17, 2025 | 3.14 | 3.15 | 3.15 | 3.15 | 3.05 | 136,482 |
July 16, 2025 | 3.04 | 3.15 | 3.15 | 3.15 | 3.04 | 102,768 |
July 15, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.02 | 126,416 |
July 14, 2025 | 3.09 | 3.12 | 3.12 | 3.17 | 3.06 | 86,555 |
July 11, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3 | 210,828 |
July 10, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.07 | 140,603 |
July 09, 2025 | 3 | 3.2 | 3.2 | 3.26 | 3 | 240,129 |
July 08, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3.02 | 75,456 |
July 07, 2025 | 3 | 3.17 | 3.17 | 3.27 | 2.98 | 469,236 |
July 03, 2025 | 3 | 3 | 3 | 3.02 | 2.85 | 77,641 |