2.29
-0.0493(-2.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.75 | 2.42 | 2.42 | 2.75 | 2.33 | 190,712 |
September 25, 2025 | 2.77 | 2.73 | 2.73 | 2.83 | 2.5 | 488,820 |
September 24, 2025 | 3.55 | 3.25 | 3.25 | 3.76 | 3.02 | 14.45M |
September 23, 2025 | 2.83 | 3.02 | 3.02 | 3.17 | 2.7 | 5.26M |
September 22, 2025 | 2.38 | 3.04 | 3.04 | 3.07 | 2.3 | 108,236 |
September 19, 2025 | 2.36 | 2.38 | 2.38 | 2.5 | 2.34 | 16,109 |
September 18, 2025 | 2.37 | 2.34 | 2.34 | 2.4 | 2.33 | 9,300 |
September 17, 2025 | 2.52 | 2.33 | 2.33 | 2.52 | 2.3 | 16,100 |
September 16, 2025 | 2.53 | 2.45 | 2.45 | 2.59 | 2.36 | 17,719 |
September 15, 2025 | 2.46 | 2.36 | 2.36 | 2.58 | 2.36 | 18,303 |
September 12, 2025 | 2.55 | 2.46 | 2.46 | 2.55 | 2.4 | 24,300 |
September 11, 2025 | 2.48 | 2.55 | 2.55 | 2.55 | 2.41 | 25,700 |
September 10, 2025 | 2.59 | 2.36 | 2.36 | 2.61 | 2.36 | 64,000 |
September 09, 2025 | 2.3 | 2.6 | 2.6 | 2.62 | 2.3 | 34,547 |
September 08, 2025 | 2.31 | 2.26 | 2.26 | 2.31 | 2.13 | 26,034 |
September 05, 2025 | 2.4 | 2.22 | 2.22 | 2.43 | 2.16 | 29,376 |
September 04, 2025 | 2.37 | 2.39 | 2.39 | 2.43 | 2.34 | 14,719 |
September 03, 2025 | 2.5 | 2.42 | 2.42 | 2.59 | 2.36 | 17,031 |
September 02, 2025 | 2.45 | 2.51 | 2.51 | 2.57 | 2.41 | 8,180 |
August 29, 2025 | 2.6 | 2.47 | 2.47 | 2.72 | 2.45 | 8,100 |
August 28, 2025 | 2.63 | 2.57 | 2.57 | 2.74 | 2.5 | 65,418 |
August 27, 2025 | 2.85 | 2.57 | 2.57 | 2.88 | 2.45 | 36,922 |
August 26, 2025 | 2.61 | 2.76 | 2.76 | 2.9 | 2.61 | 51,900 |
August 25, 2025 | 2.45 | 2.55 | 2.55 | 2.59 | 2.34 | 12,916 |
August 22, 2025 | 2.34 | 2.49 | 2.49 | 2.55 | 2.33 | 9,342 |
August 21, 2025 | 2.34 | 2.38 | 2.38 | 2.52 | 2.33 | 18,540 |
August 20, 2025 | 2.38 | 2.38 | 2.38 | 2.4 | 2.3 | 10,028 |
August 19, 2025 | 2.5 | 2.34 | 2.34 | 2.59 | 2.32 | 17,044 |
August 18, 2025 | 2.44 | 2.54 | 2.54 | 2.55 | 2.36 | 14,931 |
August 15, 2025 | 2.34 | 2.36 | 2.36 | 2.44 | 2.3 | 29,818 |
August 14, 2025 | 2.42 | 2.33 | 2.33 | 2.56 | 2.28 | 21,100 |
August 13, 2025 | 2.4 | 2.47 | 2.47 | 2.56 | 2.37 | 25,123 |
August 12, 2025 | 2.17 | 2.4 | 2.4 | 2.43 | 2.16 | 49,761 |
August 11, 2025 | 2.31 | 2.17 | 2.17 | 2.37 | 2.1 | 13,447 |
August 08, 2025 | 2.33 | 2.29 | 2.29 | 2.4 | 2.29 | 11,514 |
August 07, 2025 | 2.32 | 2.36 | 2.36 | 2.39 | 2.32 | 24,400 |
August 06, 2025 | 2.7 | 2.39 | 2.39 | 2.7 | 2.36 | 60,400 |
August 05, 2025 | 2.51 | 2.89 | 2.89 | 2.89 | 2.51 | 70,971 |
August 04, 2025 | 2.55 | 2.79 | 2.79 | 2.89 | 2.55 | 36,713 |
August 01, 2025 | 2.65 | 2.59 | 2.59 | 2.75 | 2.55 | 21,469 |
July 31, 2025 | 2.57 | 2.65 | 2.65 | 2.75 | 2.51 | 80,088 |
July 30, 2025 | 2.78 | 2.64 | 2.64 | 2.78 | 2.57 | 39,600 |
July 29, 2025 | 2.73 | 2.73 | 2.73 | 2.95 | 2.6 | 43,943 |
July 28, 2025 | 2.88 | 2.78 | 2.78 | 2.93 | 2.75 | 41,176 |
July 25, 2025 | 3.01 | 2.86 | 2.86 | 3.08 | 2.8 | 62,730 |
July 24, 2025 | 3.01 | 3.02 | 3.02 | 3.14 | 2.9 | 79,699 |
July 23, 2025 | 3.2 | 3 | 3 | 3.25 | 2.95 | 88,264 |
July 22, 2025 | 3.46 | 3.19 | 3.19 | 3.6 | 3.11 | 75,711 |
July 21, 2025 | 3.54 | 3.37 | 3.37 | 3.66 | 3.16 | 151,213 |
July 18, 2025 | 3.2 | 3.54 | 3.54 | 3.7 | 3.16 | 145,846 |
July 17, 2025 | 2.97 | 3.02 | 3.02 | 3.15 | 2.97 | 18,300 |
July 16, 2025 | 3.18 | 3.05 | 3.05 | 3.37 | 2.79 | 61,600 |
July 15, 2025 | 3.25 | 3.18 | 3.18 | 3.46 | 3.18 | 11,700 |
July 14, 2025 | 3.63 | 3.3 | 3.3 | 3.63 | 3.23 | 44,900 |
July 11, 2025 | 3.57 | 3.64 | 3.64 | 3.7 | 3.55 | 46,645 |
July 10, 2025 | 3.47 | 3.55 | 3.55 | 3.73 | 3.23 | 49,506 |
July 09, 2025 | 3.14 | 3.47 | 3.47 | 3.59 | 3.14 | 38,713 |
July 08, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 2.95 | 18,300 |
July 07, 2025 | 3.22 | 3.09 | 3.09 | 3.4 | 3.05 | 29,059 |
July 03, 2025 | 3.35 | 3.36 | 3.36 | 3.43 | 3.06 | 19,400 |