2.61
+0.02(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.64 | 2.61 | 2.61 | 2.67 | 2.41 | 4.64M |
September 04, 2025 | 2.36 | 2.59 | 2.59 | 2.65 | 2.26 | 4.87M |
September 03, 2025 | 2.43 | 2.37 | 2.37 | 2.47 | 2.27 | 4.45M |
September 02, 2025 | 2.34 | 2.43 | 2.43 | 2.5 | 2.34 | 3.59M |
August 29, 2025 | 2.57 | 2.43 | 2.43 | 2.59 | 2.28 | 5.31M |
August 28, 2025 | 2.65 | 2.48 | 2.48 | 2.79 | 2.46 | 13.75M |
August 27, 2025 | 2.86 | 3.06 | 3.06 | 3.1 | 2.79 | 5.2M |
August 26, 2025 | 3.28 | 2.86 | 2.86 | 3.28 | 2.62 | 9.65M |
August 25, 2025 | 3.17 | 3.18 | 3.18 | 3.83 | 3.05 | 26.18M |
August 22, 2025 | 2.01 | 2.81 | 2.81 | 2.87 | 2.01 | 20.44M |
August 21, 2025 | 2.03 | 1.99 | 1.99 | 2.37 | 1.95 | 10.76M |
August 20, 2025 | 1.76 | 2.02 | 2.02 | 2.09 | 1.68 | 11.58M |
August 19, 2025 | 1.46 | 1.67 | 1.67 | 1.68 | 1.43 | 3.1M |
August 18, 2025 | 1.57 | 1.49 | 1.49 | 1.6 | 1.4 | 4.66M |
August 15, 2025 | 1.67 | 1.54 | 1.54 | 1.97 | 1.52 | 13.52M |
August 14, 2025 | 1.21 | 1.66 | 1.66 | 1.81 | 1.15 | 31.99M |
August 13, 2025 | 1.38 | 1.22 | 1.22 | 1.47 | 1.15 | 43.87M |
August 12, 2025 | 0.86 | 1.1 | 1.1 | 1.1 | 0.83 | 20.67M |
August 11, 2025 | 0.77 | 0.86 | 0.86 | 0.88 | 0.76 | 4.15M |
August 08, 2025 | 0.68 | 0.75 | 0.75 | 0.86 | 0.68 | 3.54M |
August 07, 2025 | 0.71 | 0.68 | 0.68 | 0.72 | 0.6 | 1.74M |
August 06, 2025 | 0.7 | 0.71 | 0.71 | 0.72 | 0.68 | 925,017 |
August 05, 2025 | 0.71 | 0.72 | 0.72 | 0.74 | 0.71 | 1.17M |
August 04, 2025 | 0.69 | 0.71 | 0.71 | 0.73 | 0.67 | 1.68M |
August 01, 2025 | 0.56 | 0.67 | 0.67 | 0.7 | 0.56 | 4.02M |
July 31, 2025 | 0.61 | 0.59 | 0.59 | 0.62 | 0.57 | 2.29M |
July 30, 2025 | 0.67 | 0.62 | 0.62 | 0.68 | 0.6 | 2.48M |
July 29, 2025 | 0.75 | 0.67 | 0.67 | 0.75 | 0.63 | 7.95M |
July 28, 2025 | 0.84 | 0.72 | 0.72 | 0.85 | 0.62 | 6.88M |
July 25, 2025 | 0.86 | 0.84 | 0.84 | 0.86 | 0.79 | 3.3M |
July 24, 2025 | 0.8 | 0.86 | 0.86 | 0.87 | 0.79 | 5.07M |
July 23, 2025 | 0.79 | 0.8 | 0.8 | 0.81 | 0.77 | 3.66M |
July 22, 2025 | 0.7 | 0.78 | 0.78 | 0.79 | 0.68 | 5.16M |
July 21, 2025 | 0.67 | 0.7 | 0.7 | 0.71 | 0.67 | 5.02M |
July 18, 2025 | 0.69 | 0.65 | 0.65 | 0.71 | 0.65 | 3.14M |
July 17, 2025 | 0.65 | 0.68 | 0.68 | 0.69 | 0.63 | 5.21M |
July 16, 2025 | 0.63 | 0.62 | 0.62 | 0.67 | 0.59 | 18.68M |
July 15, 2025 | 0.61 | 0.57 | 0.57 | 0.61 | 0.55 | 4.09M |
July 14, 2025 | 0.6 | 0.61 | 0.61 | 0.65 | 0.57 | 5.03M |
July 11, 2025 | 0.64 | 0.57 | 0.57 | 0.66 | 0.56 | 8.85M |
July 10, 2025 | 0.99 | 0.7 | 0.7 | 1.04 | 0.65 | 243.96M |
July 09, 2025 | 0.56 | 0.53 | 0.53 | 0.64 | 0.52 | 4.93M |
July 08, 2025 | 0.6 | 0.59 | 0.59 | 0.63 | 0.52 | 8.03M |
July 07, 2025 | 0.45 | 0.58 | 0.58 | 0.61 | 0.43 | 32.73M |
July 03, 2025 | 0.35 | 0.41 | 0.41 | 0.42 | 0.35 | 14.33M |
July 02, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 1.63M |
July 01, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.29 | 1.45M |
June 30, 2025 | 0.32 | 0.31 | 0.31 | 0.33 | 0.3 | 667,642 |
June 27, 2025 | 0.34 | 0.3 | 0.3 | 0.34 | 0.3 | 1.26M |
June 26, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.3 | 1.06M |
June 25, 2025 | 0.32 | 0.3 | 0.3 | 0.33 | 0.3 | 2.33M |
June 24, 2025 | 0.27 | 0.3 | 0.3 | 0.31 | 0.27 | 1.52M |
June 23, 2025 | 0.25 | 0.26 | 0.26 | 0.28 | 0.25 | 984,608 |
June 20, 2025 | 0.28 | 0.26 | 0.26 | 0.29 | 0.26 | 907,582 |
June 18, 2025 | 0.28 | 0.28 | 0.28 | 0.3 | 0.28 | 797,751 |
June 17, 2025 | 0.32 | 0.28 | 0.28 | 0.32 | 0.28 | 1.06M |
June 16, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.29 | 1.1M |
June 13, 2025 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 548,763 |
June 12, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 303,700 |
June 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 572,736 |