2.93
-0.13(-4.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.07 | 2.93 | 2.93 | 3.1 | 2.72 | 129,377 |
September 04, 2025 | 2.98 | 3.06 | 3.06 | 3.21 | 2.64 | 495,400 |
September 03, 2025 | 2.42 | 2.84 | 2.84 | 3.85 | 2.22 | 3.03M |
September 02, 2025 | 2.17 | 2.33 | 2.33 | 2.56 | 2.05 | 823,000 |
August 29, 2025 | 1.82 | 1.74 | 1.74 | 1.88 | 1.71 | 16,337 |
August 28, 2025 | 1.69 | 1.71 | 1.71 | 1.76 | 1.68 | 15,845 |
August 27, 2025 | 1.65 | 1.69 | 1.69 | 1.84 | 1.65 | 2,629 |
August 26, 2025 | 1.61 | 1.74 | 1.74 | 1.84 | 1.61 | 2,241 |
August 25, 2025 | 1.69 | 1.72 | 1.72 | 1.82 | 1.69 | 4,000 |
August 22, 2025 | 1.61 | 1.68 | 1.68 | 1.82 | 1.61 | 6,148 |
August 21, 2025 | 1.75 | 1.73 | 1.73 | 1.85 | 1.64 | 11,400 |
August 20, 2025 | 1.74 | 1.73 | 1.73 | 1.82 | 1.73 | 1,329 |
August 19, 2025 | 1.79 | 1.78 | 1.78 | 1.89 | 1.74 | 6,122 |
August 18, 2025 | 1.77 | 1.74 | 1.74 | 1.77 | 1.69 | 8,534 |
August 15, 2025 | 1.87 | 1.8 | 1.8 | 1.87 | 1.8 | 9,900 |
August 14, 2025 | 1.78 | 1.85 | 1.85 | 1.89 | 1.72 | 8,600 |
August 13, 2025 | 1.68 | 1.77 | 1.77 | 1.78 | 1.68 | 19,630 |
August 12, 2025 | 1.63 | 1.72 | 1.72 | 1.75 | 1.63 | 14,443 |
August 11, 2025 | 1.77 | 1.63 | 1.63 | 1.77 | 1.63 | 24,500 |
August 08, 2025 | 1.72 | 1.77 | 1.77 | 1.86 | 1.63 | 33,100 |
August 07, 2025 | 1.8 | 1.7 | 1.7 | 1.86 | 1.69 | 51,722 |
August 06, 2025 | 1.88 | 1.82 | 1.82 | 1.93 | 1.79 | 37,242 |
August 05, 2025 | 1.95 | 1.96 | 1.96 | 1.99 | 1.88 | 35,400 |
August 04, 2025 | 1.95 | 1.97 | 1.97 | 2.08 | 1.9 | 49,400 |
August 01, 2025 | 2.12 | 1.98 | 1.98 | 2.12 | 1.96 | 53,500 |
July 31, 2025 | 2.1 | 2.12 | 2.12 | 2.27 | 2.04 | 47,920 |
July 30, 2025 | 2.1 | 2.11 | 2.11 | 2.27 | 2.1 | 31,400 |
July 29, 2025 | 2.38 | 2.12 | 2.12 | 2.58 | 2.12 | 105,807 |
July 28, 2025 | 2.54 | 2.41 | 2.41 | 2.59 | 2.37 | 44,808 |
July 25, 2025 | 2.54 | 2.5 | 2.5 | 2.57 | 2.25 | 35,765 |
July 24, 2025 | 2.89 | 2.55 | 2.55 | 2.89 | 2.38 | 108,422 |
July 23, 2025 | 2.85 | 2.57 | 2.57 | 2.95 | 2.56 | 46,668 |
July 22, 2025 | 2.46 | 2.76 | 2.76 | 2.98 | 2.46 | 82,400 |
July 21, 2025 | 2.77 | 2.53 | 2.53 | 3.2 | 2.38 | 327,432 |
July 18, 2025 | 1.96 | 2.6 | 2.6 | 2.6 | 1.96 | 165,300 |
July 17, 2025 | 1.9 | 1.93 | 1.93 | 2.07 | 1.89 | 66,327 |
July 16, 2025 | 1.85 | 1.88 | 1.88 | 1.92 | 1.83 | 42,700 |
July 15, 2025 | 1.83 | 1.84 | 1.84 | 1.9 | 1.82 | 27,048 |
July 14, 2025 | 1.79 | 1.86 | 1.86 | 1.92 | 1.79 | 38,100 |
July 11, 2025 | 1.87 | 1.83 | 1.83 | 1.94 | 1.83 | 26,600 |
July 10, 2025 | 1.81 | 1.85 | 1.85 | 1.89 | 1.76 | 120,400 |
July 09, 2025 | 1.73 | 1.81 | 1.81 | 1.95 | 1.73 | 20,333 |
July 08, 2025 | 1.77 | 1.75 | 1.75 | 1.93 | 1.72 | 54,600 |
July 07, 2025 | 1.71 | 1.72 | 1.72 | 1.8 | 1.63 | 61,533 |
July 03, 2025 | 1.75 | 1.72 | 1.72 | 1.8 | 1.71 | 4,003 |
July 02, 2025 | 1.69 | 1.75 | 1.75 | 1.83 | 1.6 | 44,100 |
July 01, 2025 | 1.7 | 1.72 | 1.72 | 1.77 | 1.63 | 2,900 |
June 30, 2025 | 1.7 | 1.73 | 1.73 | 1.81 | 1.55 | 68,119 |
June 27, 2025 | 1.65 | 1.68 | 1.68 | 1.77 | 1.58 | 29,921 |
June 26, 2025 | 1.71 | 1.68 | 1.68 | 1.75 | 1.64 | 7,500 |
June 25, 2025 | 1.72 | 1.75 | 1.75 | 1.76 | 1.69 | 6,180 |
June 24, 2025 | 1.59 | 1.72 | 1.72 | 1.76 | 1.56 | 31,479 |
June 23, 2025 | 1.59 | 1.54 | 1.54 | 1.65 | 1.5 | 39,922 |
June 20, 2025 | 1.67 | 1.67 | 1.67 | 1.7 | 1.59 | 21,807 |
June 18, 2025 | 1.61 | 1.69 | 1.69 | 1.72 | 1.58 | 41,541 |
June 17, 2025 | 1.79 | 1.67 | 1.67 | 1.8 | 1.67 | 37,008 |
June 16, 2025 | 1.68 | 1.8 | 1.8 | 1.84 | 1.58 | 126,376 |
June 13, 2025 | 1.57 | 1.56 | 1.56 | 1.57 | 1.51 | 14,800 |
June 12, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.56 | 7,590 |
June 11, 2025 | 1.62 | 1.64 | 1.64 | 1.66 | 1.59 | 14,419 |