2.16
+0.08(+3.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.05 | 2.16 | 2.16 | 2.22 | 2.05 | 80,231 |
September 25, 2025 | 2.02 | 2.08 | 2.08 | 2.12 | 2.01 | 52,939 |
September 24, 2025 | 2.02 | 2.08 | 2.08 | 2.15 | 2.01 | 22,900 |
September 23, 2025 | 2.01 | 2.09 | 2.09 | 2.14 | 2.01 | 33,109 |
September 22, 2025 | 2.02 | 2.06 | 2.06 | 2.19 | 2.02 | 50,900 |
September 19, 2025 | 1.99 | 2.08 | 2.08 | 2.15 | 1.99 | 122,500 |
September 18, 2025 | 1.98 | 2.03 | 2.03 | 2.09 | 1.98 | 45,014 |
September 17, 2025 | 2.11 | 2 | 2 | 2.13 | 2 | 60,814 |
September 16, 2025 | 2 | 2.11 | 2.11 | 2.15 | 2 | 74,700 |
September 15, 2025 | 2 | 2.05 | 2.05 | 2.09 | 2 | 28,404 |
September 12, 2025 | 2.14 | 2.02 | 2.02 | 2.14 | 2 | 54,000 |
September 11, 2025 | 1.98 | 2.03 | 2.03 | 2.09 | 1.96 | 24,220 |
September 10, 2025 | 1.98 | 1.98 | 1.98 | 2.22 | 1.93 | 151,813 |
September 09, 2025 | 1.94 | 1.93 | 1.93 | 1.98 | 1.88 | 74,828 |
September 08, 2025 | 2.08 | 2 | 2 | 2.15 | 2 | 79,512 |
September 05, 2025 | 2.19 | 2.19 | 2.19 | 2.24 | 2.15 | 36,194 |
September 04, 2025 | 2.13 | 2.26 | 2.26 | 2.27 | 2.08 | 150,900 |
September 03, 2025 | 2.11 | 2.19 | 2.19 | 2.21 | 2.1 | 106,540 |
September 02, 2025 | 2.27 | 2.19 | 2.19 | 2.32 | 2.12 | 173,331 |
August 29, 2025 | 2.32 | 2.38 | 2.38 | 2.44 | 2.16 | 303,200 |
August 28, 2025 | 2.26 | 2.26 | 2.26 | 2.4 | 2 | 617,581 |
August 27, 2025 | 2.67 | 2.41 | 2.41 | 2.93 | 2.2 | 34.72M |
August 26, 2025 | 2.11 | 2.2 | 2.2 | 2.29 | 2.1 | 29,234 |
August 25, 2025 | 1.84 | 2.26 | 2.26 | 2.39 | 1.84 | 232,322 |
August 22, 2025 | 1.89 | 1.84 | 1.84 | 1.95 | 1.8 | 64,800 |
August 21, 2025 | 1.95 | 1.89 | 1.89 | 2.01 | 1.7 | 247,300 |
August 20, 2025 | 2.48 | 1.99 | 1.99 | 2.55 | 1.93 | 975,500 |
August 19, 2025 | 2.21 | 2.28 | 2.28 | 2.43 | 2.21 | 3.38M |
August 18, 2025 | 2.34 | 2.21 | 2.21 | 2.39 | 2.21 | 14,903 |
August 15, 2025 | 2.47 | 2.33 | 2.33 | 2.51 | 2.29 | 18,925 |
August 14, 2025 | 2.34 | 2.4 | 2.4 | 2.4 | 2.34 | 1,310 |
August 13, 2025 | 2.35 | 2.43 | 2.43 | 2.6 | 2.31 | 62,346 |
August 12, 2025 | 2.38 | 2.26 | 2.26 | 2.4 | 2.25 | 2,804 |
August 11, 2025 | 2.27 | 2.33 | 2.33 | 2.48 | 2.15 | 54,523 |
August 08, 2025 | 2.44 | 2.3 | 2.3 | 2.44 | 2.2 | 11,900 |
August 07, 2025 | 2.42 | 2.27 | 2.27 | 2.42 | 2.11 | 9,500 |
August 06, 2025 | 2.15 | 2.24 | 2.24 | 2.32 | 2.11 | 16,200 |
August 05, 2025 | 2.33 | 2.24 | 2.24 | 2.33 | 2.13 | 2,300 |
August 04, 2025 | 2.23 | 2.4 | 2.4 | 2.4 | 2.17 | 9,800 |
August 01, 2025 | 2.19 | 2.1 | 2.1 | 2.19 | 2 | 4,906 |
July 31, 2025 | 2.18 | 2.29 | 2.29 | 2.29 | 2.18 | 7,143 |
July 30, 2025 | 2.22 | 2.23 | 2.23 | 2.25 | 2.08 | 1,826 |
July 29, 2025 | 2.23 | 2.25 | 2.25 | 2.39 | 2.2 | 15,839 |
July 28, 2025 | 2.27 | 2.27 | 2.27 | 2.48 | 2.22 | 14,400 |
July 25, 2025 | 2.43 | 2.32 | 2.32 | 2.43 | 2.17 | 20,329 |
July 24, 2025 | 2.7 | 2.46 | 2.46 | 3.05 | 1.9 | 184,131 |
July 23, 2025 | 2.19 | 2.55 | 2.55 | 2.59 | 2.19 | 58,433 |
July 22, 2025 | 2.26 | 2.19 | 2.19 | 2.44 | 2.11 | 19,700 |
July 21, 2025 | 2.2 | 2.2 | 2.2 | 2.28 | 2.11 | 5,925 |
July 18, 2025 | 2.14 | 2.24 | 2.24 | 2.37 | 2.14 | 15,756 |
July 17, 2025 | 2.22 | 2.19 | 2.19 | 2.35 | 2.12 | 17,839 |
July 16, 2025 | 2.1 | 2.25 | 2.25 | 2.35 | 2.03 | 12,100 |
July 15, 2025 | 2.13 | 2.21 | 2.21 | 2.25 | 2.13 | 4,900 |
July 14, 2025 | 2.25 | 2.18 | 2.18 | 2.27 | 2.1 | 29,200 |
July 11, 2025 | 2.17 | 2.28 | 2.28 | 2.32 | 2.17 | 2,100 |
July 10, 2025 | 1.97 | 2.15 | 2.15 | 2.2 | 1.97 | 11,800 |
July 09, 2025 | 1.97 | 2 | 2 | 2.13 | 1.97 | 3,200 |
July 08, 2025 | 2.09 | 2.01 | 2.01 | 2.13 | 1.93 | 4,400 |
July 07, 2025 | 2.03 | 1.99 | 1.99 | 2.1 | 1.97 | 9,207 |
July 03, 2025 | 1.93 | 2.02 | 2.02 | 2.07 | 1.93 | 11,742 |