2.17
-0.085(-3.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 03, 2025 | 2 | 2.17 | 2.17 | 2.24 | 1.9 | 322,016 |
September 02, 2025 | 1.75 | 2.26 | 2.26 | 2.58 | 1.71 | 1.95M |
August 29, 2025 | 1.59 | 1.71 | 1.71 | 1.97 | 1.59 | 199,061 |
August 28, 2025 | 1.81 | 1.69 | 1.69 | 1.85 | 1.5 | 232,005 |
August 27, 2025 | 2.02 | 1.9 | 1.9 | 2.08 | 1.86 | 200,912 |
August 26, 2025 | 2.16 | 2.03 | 2.03 | 2.16 | 1.91 | 221,693 |
August 25, 2025 | 2.29 | 2.07 | 2.07 | 2.32 | 2.03 | 100,900 |
August 22, 2025 | 2.08 | 2.26 | 2.26 | 2.3 | 1.96 | 156,089 |
August 21, 2025 | 2.36 | 2.2 | 2.2 | 2.55 | 2.16 | 238,848 |
August 20, 2025 | 2.54 | 2.36 | 2.36 | 2.66 | 2.34 | 169,435 |
August 19, 2025 | 3.02 | 2.7 | 2.7 | 3.2 | 2.65 | 298,600 |
August 18, 2025 | 2.94 | 3.28 | 3.28 | 3.5 | 2.69 | 465,800 |
August 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43.65M |
August 14, 2025 | 0.05 | 0.05 | 0.05 | 0.06 | 0.05 | 55.31M |
August 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 21.25M |
August 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 106.3M |
August 11, 2025 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 30.92M |
August 08, 2025 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 18.55M |
August 07, 2025 | 0.08 | 0.09 | 0.09 | 0.1 | 0.08 | 23.09M |
August 06, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 20.85M |
August 05, 2025 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 13.06M |
August 04, 2025 | 0.07 | 0.08 | 0.08 | 0.09 | 0.07 | 26.65M |
August 01, 2025 | 0.07 | 0.07 | 0.07 | 0.08 | 0.07 | 12.19M |
July 31, 2025 | 0.09 | 0.08 | 0.08 | 0.1 | 0.07 | 22.93M |
July 30, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 15.55M |
July 29, 2025 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 8.69M |
July 28, 2025 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 14.88M |
July 25, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 12.21M |
July 24, 2025 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 22.61M |
July 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 14.98M |
July 22, 2025 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 15.41M |
July 21, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 14.29M |
July 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 2.4M |
July 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 3.24M |
July 16, 2025 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 11.47M |
July 15, 2025 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 10.94M |
July 14, 2025 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 2.41M |
July 11, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 3.13M |
July 10, 2025 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 2.09M |
July 09, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.14M |
July 08, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 2.4M |
July 07, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54M |
July 03, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 7.21M |
July 02, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.38M |
July 01, 2025 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 1.71M |
June 30, 2025 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 4.36M |
June 27, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 1.77M |
June 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.95M |
June 25, 2025 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 2.15M |
June 24, 2025 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 2.96M |
June 23, 2025 | 0.15 | 0.15 | 0.15 | 0.17 | 0.14 | 5.73M |
June 20, 2025 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 10.15M |
June 18, 2025 | 0.18 | 0.17 | 0.17 | 0.18 | 0.16 | 10.68M |
June 17, 2025 | 0.22 | 0.22 | 0.22 | 0.24 | 0.21 | 7.83M |
June 16, 2025 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 8.15M |
June 13, 2025 | 0.42 | 0.23 | 0.23 | 0.42 | 0.2 | 15.15M |
June 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.49 | 2.76M |
June 11, 2025 | 0.49 | 0.55 | 0.55 | 0.67 | 0.49 | 3.31M |
June 10, 2025 | 0.47 | 0.49 | 0.49 | 0.59 | 0.43 | 1.51M |
June 09, 2025 | 0.47 | 0.48 | 0.48 | 0.49 | 0.47 | 144,936 |