2.40
-0.18(-6.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 2.53 | 2.4 | 2.4 | 2.53 | 2.3 | 29,554 |
July 28, 2025 | 2.6 | 2.58 | 2.58 | 2.69 | 2.55 | 32,021 |
July 25, 2025 | 2.8 | 2.7 | 2.7 | 2.82 | 2.69 | 33,838 |
July 24, 2025 | 2.81 | 2.72 | 2.72 | 2.84 | 2.67 | 37,329 |
July 23, 2025 | 2.89 | 2.86 | 2.86 | 2.95 | 2.73 | 33,441 |
July 22, 2025 | 2.8 | 2.83 | 2.83 | 2.89 | 2.72 | 57,308 |
July 21, 2025 | 2.75 | 2.71 | 2.71 | 2.88 | 2.61 | 138,500 |
July 18, 2025 | 2.99 | 2.76 | 2.76 | 3.01 | 2.74 | 53,712 |
July 17, 2025 | 2.51 | 2.92 | 2.92 | 3.03 | 2.51 | 175,593 |
July 16, 2025 | 2.65 | 2.56 | 2.56 | 2.65 | 2.42 | 38,653 |
July 15, 2025 | 2.41 | 2.55 | 2.55 | 2.67 | 2.41 | 68,914 |
July 14, 2025 | 2.69 | 2.41 | 2.41 | 2.72 | 2.4 | 99,249 |
July 11, 2025 | 2.73 | 2.64 | 2.64 | 2.95 | 2.64 | 143,025 |
July 10, 2025 | 2.79 | 2.84 | 2.84 | 2.94 | 2.78 | 81,327 |
July 09, 2025 | 3.06 | 2.73 | 2.73 | 3.28 | 2.73 | 206,341 |
July 08, 2025 | 3.64 | 3.23 | 3.23 | 3.7 | 3.23 | 236,413 |
July 07, 2025 | 3.52 | 4 | 4 | 4.03 | 3.15 | 1.14M |
July 03, 2025 | 4.12 | 3.84 | 3.84 | 4.9 | 3.35 | 46.2M |
July 02, 2025 | 1.48 | 1.63 | 1.63 | 1.63 | 1.26 | 466,492 |
July 01, 2025 | 1.36 | 1.4 | 1.4 | 1.41 | 1.36 | 5,626 |
June 30, 2025 | 1.36 | 1.36 | 1.36 | 1.44 | 1.35 | 14,807 |
June 27, 2025 | 1.38 | 1.38 | 1.38 | 1.41 | 1.34 | 12,600 |
June 26, 2025 | 1.38 | 1.38 | 1.38 | 1.43 | 1.35 | 16,791 |
June 25, 2025 | 1.43 | 1.43 | 1.43 | 1.55 | 1.35 | 11,067 |
June 24, 2025 | 1.51 | 1.47 | 1.47 | 1.52 | 1.46 | 18,176 |
June 23, 2025 | 1.43 | 1.43 | 1.43 | 1.56 | 1.36 | 28,981 |
June 20, 2025 | 1.41 | 1.45 | 1.45 | 1.59 | 1.36 | 129,640 |
June 18, 2025 | 1.26 | 1.35 | 1.35 | 1.47 | 1.25 | 72,100 |
June 17, 2025 | 1.36 | 1.29 | 1.29 | 1.42 | 1.29 | 15,926 |
June 16, 2025 | 1.45 | 1.34 | 1.34 | 1.45 | 1.33 | 32,970 |
June 13, 2025 | 1.5 | 1.47 | 1.47 | 1.55 | 1.47 | 24,076 |
June 12, 2025 | 1.65 | 1.51 | 1.51 | 1.68 | 1.5 | 42,700 |
June 11, 2025 | 1.74 | 1.68 | 1.68 | 1.8 | 1.67 | 21,193 |
June 10, 2025 | 1.97 | 1.73 | 1.73 | 1.97 | 1.7 | 55,800 |
June 09, 2025 | 2.1 | 1.89 | 1.89 | 2.1 | 1.88 | 60,734 |
June 06, 2025 | 2.06 | 2.02 | 2.02 | 2.19 | 2.02 | 59,118 |
June 05, 2025 | 2.25 | 2.03 | 2.03 | 2.29 | 2.02 | 61,404 |
June 04, 2025 | 2.05 | 2.25 | 2.25 | 2.47 | 2.05 | 202,847 |
June 03, 2025 | 2.13 | 2.02 | 2.02 | 2.28 | 2.01 | 200,500 |
June 02, 2025 | 2.04 | 2.32 | 2.32 | 2.52 | 2.04 | 964,300 |
May 30, 2025 | 3.03 | 2.41 | 2.41 | 3.12 | 1.9 | 55.49M |
May 29, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 22,300 |
May 28, 2025 | 1.01 | 0.97 | 0.97 | 1.03 | 0.95 | 16,168 |
May 27, 2025 | 1.07 | 1.01 | 1.01 | 1.11 | 1 | 32,040 |
May 23, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.04 | 33,000 |
May 22, 2025 | 1.3 | 1.21 | 1.21 | 1.3 | 1.18 | 28,037 |
May 21, 2025 | 1.43 | 1.28 | 1.28 | 1.48 | 1.25 | 19,000 |
May 20, 2025 | 1.48 | 1.43 | 1.43 | 1.6 | 1.43 | 4,881 |
May 19, 2025 | 1.47 | 1.35 | 1.35 | 1.5 | 1.35 | 11,412 |
May 16, 2025 | 1.47 | 1.46 | 1.46 | 1.53 | 1.45 | 3,944 |
May 15, 2025 | 1.61 | 1.55 | 1.55 | 1.62 | 1.46 | 28,319 |
May 14, 2025 | 1.63 | 1.61 | 1.61 | 1.68 | 1.54 | 13,650 |
May 13, 2025 | 1.58 | 1.5 | 1.5 | 1.61 | 1.46 | 20,289 |
May 12, 2025 | 1.5 | 1.57 | 1.57 | 1.65 | 1.5 | 11,800 |
May 09, 2025 | 1.35 | 1.51 | 1.51 | 1.56 | 1.35 | 30,843 |
May 08, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.3 | 11,400 |
May 07, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 6,301 |
May 06, 2025 | 1.35 | 1.38 | 1.38 | 1.38 | 1.35 | 1,200 |
May 05, 2025 | 1.34 | 1.34 | 1.34 | 1.4 | 1.34 | 3,849 |
May 02, 2025 | 1.46 | 1.34 | 1.34 | 1.46 | 1.34 | 1,789 |