2.93
-0.04999995(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 25, 2021 | 2.98 | 2.93 | 2.93 | 2.98 | 2.9 | 268,049 |
| August 24, 2021 | 2.88 | 2.98 | 2.98 | 3 | 2.88 | 407,364 |
| August 23, 2021 | 2.82 | 2.89 | 2.89 | 2.93 | 2.77 | 2.26M |
| August 20, 2021 | 2.62 | 2.77 | 2.77 | 2.83 | 2.62 | 398,040 |
| August 19, 2021 | 2.8 | 2.65 | 2.65 | 2.89 | 2.61 | 426,536 |
| August 18, 2021 | 2.79 | 2.78 | 2.78 | 2.87 | 2.72 | 210,335 |
| August 17, 2021 | 2.73 | 2.79 | 2.79 | 2.81 | 2.69 | 273,228 |
| August 16, 2021 | 2.84 | 2.77 | 2.77 | 2.87 | 2.66 | 436,485 |
| August 13, 2021 | 2.92 | 2.87 | 2.87 | 2.96 | 2.86 | 392,178 |
| August 12, 2021 | 3.02 | 2.93 | 2.93 | 3.03 | 2.9 | 407,585 |
| August 11, 2021 | 2.96 | 3.06 | 3.06 | 3.06 | 2.88 | 473,595 |
| August 10, 2021 | 2.98 | 2.96 | 2.96 | 3.1 | 2.95 | 339,885 |
| August 09, 2021 | 2.88 | 3.02 | 3.02 | 3.05 | 2.83 | 558,942 |
| August 06, 2021 | 2.82 | 2.82 | 2.82 | 2.89 | 2.74 | 473,817 |
| August 05, 2021 | 2.66 | 2.82 | 2.82 | 2.82 | 2.66 | 404,856 |
| August 04, 2021 | 2.67 | 2.68 | 2.68 | 2.76 | 2.61 | 562,528 |
| August 03, 2021 | 2.66 | 2.69 | 2.69 | 2.73 | 2.63 | 354,687 |
| August 02, 2021 | 2.66 | 2.69 | 2.69 | 2.79 | 2.65 | 346,279 |
| July 30, 2021 | 2.68 | 2.66 | 2.66 | 2.72 | 2.64 | 351,724 |
| July 29, 2021 | 2.75 | 2.69 | 2.69 | 2.81 | 2.69 | 305,524 |
| July 28, 2021 | 2.72 | 2.75 | 2.75 | 2.85 | 2.68 | 385,987 |
| July 27, 2021 | 2.92 | 2.75 | 2.75 | 2.92 | 2.51 | 2.14M |
| July 26, 2021 | 2.85 | 2.78 | 2.78 | 2.88 | 2.71 | 2.72M |
| July 23, 2021 | 2.93 | 2.85 | 2.85 | 2.96 | 2.8 | 199,129 |
| July 22, 2021 | 3.09 | 2.9 | 2.9 | 3.09 | 2.9 | 325,295 |
| July 21, 2021 | 2.97 | 3.06 | 3.06 | 3.08 | 2.94 | 405,324 |
| July 20, 2021 | 2.87 | 2.91 | 2.91 | 3.03 | 2.86 | 634,414 |
| July 19, 2021 | 2.82 | 2.85 | 2.85 | 2.9 | 2.74 | 425,412 |
| July 16, 2021 | 3 | 2.86 | 2.86 | 3.07 | 2.86 | 296,678 |
| July 15, 2021 | 3.02 | 2.96 | 2.96 | 3.07 | 2.93 | 398,814 |
| July 14, 2021 | 3.14 | 3.05 | 3.05 | 3.17 | 3.02 | 246,672 |
| July 13, 2021 | 3.21 | 3.17 | 3.17 | 3.28 | 3.15 | 228,846 |
| July 12, 2021 | 3.27 | 3.23 | 3.23 | 3.29 | 3.18 | 242,074 |
| July 09, 2021 | 3.12 | 3.26 | 3.26 | 3.3 | 3.1 | 259,895 |
| July 08, 2021 | 3.03 | 3.11 | 3.11 | 3.16 | 2.96 | 493,122 |
| July 07, 2021 | 3.21 | 3.11 | 3.11 | 3.25 | 3.07 | 342,317 |
| July 06, 2021 | 3.27 | 3.2 | 3.2 | 3.3 | 3.18 | 398,851 |
| July 02, 2021 | 3.43 | 3.31 | 3.31 | 3.43 | 3.24 | 315,142 |
| July 01, 2021 | 3.32 | 3.39 | 3.39 | 3.41 | 3.25 | 473,141 |
| June 30, 2021 | 3.26 | 3.27 | 3.27 | 3.34 | 3.21 | 350,816 |
| June 29, 2021 | 3.51 | 3.29 | 3.29 | 3.51 | 3.22 | 699,935 |
| June 28, 2021 | 3.56 | 3.5 | 3.5 | 3.65 | 3.44 | 560,609 |
| June 25, 2021 | 3.54 | 3.56 | 3.56 | 3.61 | 3.49 | 1.49M |
| June 24, 2021 | 3.63 | 3.54 | 3.54 | 3.63 | 3.52 | 422,760 |
| June 23, 2021 | 3.47 | 3.65 | 3.65 | 3.66 | 3.47 | 1.19M |
| June 22, 2021 | 3.57 | 3.5 | 3.5 | 3.57 | 3.42 | 530,757 |
| June 21, 2021 | 3.66 | 3.57 | 3.57 | 3.66 | 3.45 | 1.05M |
| June 18, 2021 | 3.51 | 3.67 | 3.67 | 3.7 | 3.43 | 1.37M |
| June 17, 2021 | 3.53 | 3.52 | 3.52 | 3.57 | 3.46 | 475,962 |
| June 16, 2021 | 3.52 | 3.53 | 3.53 | 3.64 | 3.46 | 717,777 |
| June 15, 2021 | 3.57 | 3.56 | 3.56 | 3.61 | 3.46 | 787,846 |
| June 14, 2021 | 3.47 | 3.52 | 3.52 | 3.56 | 3.35 | 891,917 |
| June 11, 2021 | 3.55 | 3.46 | 3.46 | 3.55 | 3.23 | 1.23M |
| June 10, 2021 | 3.6 | 3.54 | 3.54 | 3.6 | 3.37 | 1M |
| June 09, 2021 | 3.28 | 3.56 | 3.56 | 3.67 | 3.26 | 1.32M |
| June 08, 2021 | 3.25 | 3.33 | 3.33 | 3.33 | 3.11 | 1.27M |
| June 07, 2021 | 2.93 | 3.25 | 3.25 | 3.35 | 2.91 | 1.94M |
| June 04, 2021 | 2.91 | 2.9 | 2.9 | 2.95 | 2.85 | 818,433 |
| June 03, 2021 | 2.83 | 2.73 | 2.73 | 2.86 | 2.72 | 496,393 |
| June 02, 2021 | 2.78 | 2.81 | 2.81 | 2.89 | 2.77 | 619,510 |