2.09
+0.01(+0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.07 | 2.09 | 2.09 | 2.11 | 2.05 | 117,479 |
September 25, 2025 | 2.14 | 2.08 | 2.08 | 2.14 | 2.03 | 158,763 |
September 24, 2025 | 2.1 | 2.14 | 2.14 | 2.18 | 2.08 | 177,204 |
September 23, 2025 | 2.04 | 2.06 | 2.06 | 2.1 | 2.04 | 77,400 |
September 22, 2025 | 2.11 | 2.04 | 2.04 | 2.11 | 2.03 | 131,926 |
September 19, 2025 | 2.09 | 2.12 | 2.12 | 2.12 | 2.06 | 168,500 |
September 18, 2025 | 2.07 | 2.08 | 2.08 | 2.11 | 2.03 | 94,800 |
September 17, 2025 | 2.08 | 2.05 | 2.05 | 2.1 | 2.04 | 84,400 |
September 16, 2025 | 2.04 | 2.1 | 2.1 | 2.1 | 2.03 | 111,008 |
September 15, 2025 | 2.08 | 2.03 | 2.03 | 2.1 | 2.03 | 136,900 |
September 12, 2025 | 2.13 | 2.11 | 2.11 | 2.15 | 2.07 | 75,535 |
September 11, 2025 | 2.1 | 2.11 | 2.11 | 2.13 | 2.09 | 101,300 |
September 10, 2025 | 2.15 | 2.13 | 2.13 | 2.16 | 2.09 | 104,300 |
September 09, 2025 | 2.13 | 2.16 | 2.16 | 2.16 | 2.06 | 146,355 |
September 08, 2025 | 2.16 | 2.13 | 2.13 | 2.16 | 2.05 | 144,908 |
September 05, 2025 | 2.13 | 2.15 | 2.15 | 2.18 | 2.1 | 134,672 |
September 04, 2025 | 2.16 | 2.13 | 2.13 | 2.19 | 2.05 | 215,200 |
September 03, 2025 | 2.02 | 2.06 | 2.06 | 2.08 | 2.02 | 73,000 |
September 02, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.02 | 79,035 |
August 29, 2025 | 2 | 2.02 | 2.02 | 2.08 | 2 | 202,110 |
August 28, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.02 | 109,676 |
August 27, 2025 | 2.04 | 2.02 | 2.02 | 2.06 | 2.02 | 100,100 |
August 26, 2025 | 2.09 | 2.04 | 2.04 | 2.12 | 2.03 | 112,400 |
August 25, 2025 | 2.1 | 2.08 | 2.08 | 2.23 | 2.06 | 113,400 |
August 22, 2025 | 2.09 | 2.12 | 2.12 | 2.17 | 2.05 | 155,051 |
August 21, 2025 | 2.02 | 2.1 | 2.1 | 2.1 | 2.02 | 60,700 |
August 20, 2025 | 2.02 | 2.06 | 2.06 | 2.08 | 2.02 | 126,121 |
August 19, 2025 | 2.1 | 2.02 | 2.02 | 2.1 | 2 | 190,616 |
August 18, 2025 | 2.17 | 2.11 | 2.11 | 2.29 | 2.1 | 148,044 |
August 15, 2025 | 2.19 | 2.2 | 2.2 | 2.35 | 2.05 | 400,391 |
August 14, 2025 | 2.1 | 2.07 | 2.07 | 2.17 | 2.03 | 262,900 |
August 13, 2025 | 2.02 | 2.11 | 2.11 | 2.13 | 2.02 | 222,926 |
August 12, 2025 | 1.98 | 2.03 | 2.03 | 2.08 | 1.96 | 254,530 |
August 11, 2025 | 1.94 | 1.97 | 1.97 | 2 | 1.88 | 218,100 |
August 08, 2025 | 2.03 | 1.92 | 1.92 | 2.05 | 1.83 | 412,357 |
August 07, 2025 | 2.26 | 2.04 | 2.04 | 2.28 | 2 | 680,727 |
August 06, 2025 | 2.37 | 2.26 | 2.26 | 2.4 | 2.18 | 438,288 |
August 05, 2025 | 2.4 | 2.4 | 2.4 | 2.44 | 2.38 | 101,165 |
August 04, 2025 | 2.41 | 2.39 | 2.39 | 2.5 | 2.38 | 174,500 |
August 01, 2025 | 2.38 | 2.42 | 2.42 | 2.43 | 2.38 | 112,935 |
July 31, 2025 | 2.42 | 2.4 | 2.4 | 2.48 | 2.38 | 207,729 |
July 30, 2025 | 2.48 | 2.38 | 2.38 | 2.5 | 2.38 | 277,116 |
July 29, 2025 | 2.56 | 2.48 | 2.48 | 2.56 | 2.46 | 356,193 |
July 28, 2025 | 2.63 | 2.55 | 2.55 | 2.63 | 2.48 | 225,700 |
July 25, 2025 | 2.68 | 2.57 | 2.57 | 2.68 | 2.53 | 200,707 |
July 24, 2025 | 2.72 | 2.63 | 2.63 | 2.8 | 2.58 | 433,100 |
July 23, 2025 | 2.61 | 2.66 | 2.66 | 2.66 | 2.58 | 334,400 |
July 22, 2025 | 2.74 | 2.61 | 2.61 | 2.75 | 2.54 | 516,100 |
July 21, 2025 | 2.53 | 2.68 | 2.68 | 2.83 | 2.49 | 976,923 |
July 18, 2025 | 2.51 | 2.52 | 2.52 | 2.63 | 2.46 | 591,298 |
July 17, 2025 | 2.53 | 2.5 | 2.5 | 2.74 | 2.44 | 1.2M |
July 16, 2025 | 2.81 | 2.62 | 2.62 | 2.84 | 2.58 | 1.65M |
July 15, 2025 | 3.05 | 2.84 | 2.84 | 3.19 | 2.8 | 4.84M |
July 14, 2025 | 7.91 | 3.09 | 3.09 | 9.19 | 3.02 | 71.45M |
July 11, 2025 | 2.21 | 2.52 | 2.52 | 2.74 | 2.11 | 8.23M |
July 10, 2025 | 2.4 | 2.39 | 2.39 | 2.42 | 2.37 | 42,603 |
July 09, 2025 | 2.4 | 2.44 | 2.44 | 2.49 | 2.37 | 19,866 |
July 08, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.4 | 19,115 |
July 07, 2025 | 2.4 | 2.4 | 2.4 | 2.54 | 2.37 | 118,800 |
July 03, 2025 | 2.39 | 2.4 | 2.4 | 2.41 | 2.39 | 10,232 |