2.23
+0.06(+2.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2.18 | 2.23 | 2.23 | 2.84 | 2.15 | 609,974 |
October 02, 2025 | 2.26 | 2.17 | 2.17 | 2.76 | 2.05 | 911,500 |
October 01, 2025 | 1.77 | 2.2 | 2.2 | 2.25 | 1.63 | 450,615 |
September 30, 2025 | 1.7 | 1.77 | 1.77 | 1.85 | 1.48 | 383,223 |
September 29, 2025 | 1.29 | 1.59 | 1.59 | 1.8 | 1.29 | 410,692 |
September 26, 2025 | 1.47 | 1.25 | 1.25 | 1.47 | 1.15 | 130,716 |
September 25, 2025 | 1.5 | 1.48 | 1.48 | 1.52 | 1.07 | 230,955 |
September 24, 2025 | 1.17 | 1.64 | 1.64 | 1.67 | 1.13 | 751,100 |
September 23, 2025 | 1.1 | 1.08 | 1.08 | 1.22 | 1.01 | 267,700 |
September 22, 2025 | 1.3 | 1.1 | 1.1 | 1.3 | 0.95 | 735,430 |
September 19, 2025 | 0.59 | 0.82 | 0.82 | 0.86 | 0.59 | 621,933 |
September 18, 2025 | 0.5 | 0.59 | 0.59 | 0.64 | 0.5 | 82,326 |
September 17, 2025 | 0.53 | 0.51 | 0.51 | 0.53 | 0.47 | 54,783 |
September 16, 2025 | 0.51 | 0.5 | 0.5 | 0.51 | 0.44 | 138,524 |
September 15, 2025 | 0.48 | 0.54 | 0.54 | 0.6 | 0.48 | 118,700 |
September 12, 2025 | 0.41 | 0.49 | 0.49 | 0.5 | 0.41 | 372,951 |
September 11, 2025 | 0.4 | 0.41 | 0.41 | 0.41 | 0.39 | 1,600 |
September 10, 2025 | 0.4 | 0.38 | 0.38 | 0.44 | 0.38 | 9,141 |
September 09, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 1,443 |
September 08, 2025 | 0.4 | 0.4 | 0.4 | 0.44 | 0.4 | 111,246 |
September 05, 2025 | 0.46 | 0.4 | 0.4 | 0.47 | 0.4 | 86,455 |
September 04, 2025 | 0.48 | 0.41 | 0.41 | 0.5 | 0.4 | 310,607 |
September 03, 2025 | 0.45 | 0.48 | 0.48 | 0.54 | 0.42 | 398,934 |
September 02, 2025 | 0.38 | 0.42 | 0.42 | 0.45 | 0.38 | 174,306 |
August 29, 2025 | 0.38 | 0.42 | 0.42 | 0.44 | 0.38 | 159,900 |
August 28, 2025 | 0.44 | 0.44 | 0.44 | 0.47 | 0.38 | 199,115 |
August 27, 2025 | 0.4 | 0.44 | 0.44 | 0.44 | 0.38 | 113,031 |
August 26, 2025 | 0.39 | 0.37 | 0.37 | 0.42 | 0.34 | 28,410 |
August 25, 2025 | 0.42 | 0.39 | 0.39 | 0.42 | 0.39 | 2,104 |
August 22, 2025 | 0.35 | 0.38 | 0.38 | 0.42 | 0.34 | 120,121 |
August 21, 2025 | 0.33 | 0.35 | 0.35 | 0.36 | 0.32 | 29,945 |
August 20, 2025 | 0.33 | 0.37 | 0.37 | 0.37 | 0.28 | 18,301 |
August 19, 2025 | 0.4 | 0.37 | 0.37 | 0.4 | 0.34 | 20,300 |
August 18, 2025 | 0.39 | 0.4 | 0.4 | 0.4 | 0.37 | 51,000 |
August 15, 2025 | 0.38 | 0.4 | 0.4 | 0.4 | 0.38 | 10,928 |
August 14, 2025 | 0.4 | 0.38 | 0.38 | 0.4 | 0.37 | 12,800 |
August 13, 2025 | 0.41 | 0.4 | 0.4 | 0.41 | 0.33 | 11,500 |
August 12, 2025 | 0.43 | 0.42 | 0.42 | 0.43 | 0.37 | 8,800 |
August 11, 2025 | 0.39 | 0.44 | 0.44 | 0.44 | 0.39 | 28,320 |
August 08, 2025 | 0.44 | 0.39 | 0.39 | 0.44 | 0.32 | 44,556 |
August 07, 2025 | 0.38 | 0.44 | 0.44 | 0.46 | 0.38 | 98,433 |
August 06, 2025 | 0.39 | 0.39 | 0.39 | 0.4 | 0.37 | 67,242 |
August 05, 2025 | 0.41 | 0.41 | 0.41 | 0.43 | 0.35 | 29,301 |
August 04, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.36 | 160,600 |
August 01, 2025 | 0.45 | 0.39 | 0.39 | 0.45 | 0.38 | 46,718 |
July 31, 2025 | 0.5 | 0.47 | 0.47 | 0.57 | 0.46 | 55,509 |
July 30, 2025 | 0.58 | 0.6 | 0.6 | 0.61 | 0.55 | 27,309 |
July 29, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.56 | 28,623 |
July 28, 2025 | 0.72 | 0.67 | 0.67 | 0.72 | 0.61 | 36,840 |
July 25, 2025 | 0.7 | 0.7 | 0.7 | 0.71 | 0.66 | 18,620 |
July 24, 2025 | 0.63 | 0.63 | 0.63 | 0.77 | 0.62 | 21,084 |
July 23, 2025 | 0.63 | 0.66 | 0.66 | 0.71 | 0.58 | 75,700 |
July 22, 2025 | 0.5 | 0.67 | 0.67 | 0.71 | 0.49 | 67,849 |
July 21, 2025 | 0.61 | 0.52 | 0.52 | 0.65 | 0.47 | 41,729 |
July 18, 2025 | 0.57 | 0.56 | 0.56 | 0.69 | 0.52 | 103,882 |
July 17, 2025 | 0.45 | 0.5 | 0.5 | 0.58 | 0.45 | 35,300 |
July 16, 2025 | 0.49 | 0.5 | 0.5 | 0.5 | 0.45 | 19,443 |
July 15, 2025 | 0.58 | 0.5 | 0.5 | 0.58 | 0.5 | 15,931 |
July 14, 2025 | 0.4 | 0.54 | 0.54 | 0.62 | 0.4 | 211,600 |
July 11, 2025 | 0.4 | 0.39 | 0.39 | 0.41 | 0.37 | 42,800 |