2.67
+0.05(+1.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2.62 | 2.67 | 2.67 | 2.7 | 2.56 | 519,608 |
October 16, 2025 | 2.76 | 2.62 | 2.62 | 2.8 | 2.59 | 530,717 |
October 15, 2025 | 2.84 | 2.78 | 2.78 | 2.9 | 2.69 | 679,786 |
October 14, 2025 | 2.84 | 2.84 | 2.84 | 3 | 2.83 | 534,675 |
October 13, 2025 | 2.78 | 2.87 | 2.87 | 2.95 | 2.7 | 570,502 |
October 10, 2025 | 2.81 | 2.78 | 2.78 | 2.92 | 2.69 | 2.45M |
October 09, 2025 | 3.22 | 2.76 | 2.76 | 3.26 | 2.5 | 4.55M |
October 08, 2025 | 2.75 | 3.36 | 3.36 | 3.4 | 2.73 | 1.4M |
October 07, 2025 | 2.64 | 2.76 | 2.76 | 2.78 | 2.64 | 458,759 |
October 06, 2025 | 2.75 | 2.66 | 2.66 | 2.76 | 2.6 | 591,775 |
October 03, 2025 | 2.8 | 2.67 | 2.67 | 3.22 | 2.53 | 2.42M |
October 02, 2025 | 2.95 | 2.76 | 2.76 | 3.06 | 2.14 | 2.92M |
October 01, 2025 | 2.69 | 2.92 | 2.92 | 3.72 | 2.69 | 28.46M |
September 30, 2025 | 2.53 | 2.63 | 2.63 | 2.65 | 2.45 | 324,568 |
September 29, 2025 | 2.53 | 2.49 | 2.49 | 2.61 | 2.47 | 269,600 |
September 26, 2025 | 2.51 | 2.49 | 2.49 | 2.53 | 2.43 | 225,083 |
September 25, 2025 | 2.59 | 2.55 | 2.55 | 2.63 | 2.42 | 472,815 |
September 24, 2025 | 2.45 | 2.55 | 2.55 | 2.6 | 2.45 | 215,936 |
September 23, 2025 | 2.55 | 2.46 | 2.46 | 2.65 | 2.45 | 254,400 |
September 22, 2025 | 2.56 | 2.59 | 2.59 | 2.62 | 2.49 | 262,507 |
September 19, 2025 | 2.57 | 2.62 | 2.62 | 2.63 | 2.41 | 602,200 |
September 18, 2025 | 2.56 | 2.61 | 2.61 | 2.69 | 2.5 | 309,988 |
September 17, 2025 | 2.57 | 2.52 | 2.52 | 2.66 | 2.51 | 391,900 |
September 16, 2025 | 2.64 | 2.62 | 2.62 | 2.77 | 2.4 | 933,400 |
September 15, 2025 | 2.53 | 2.53 | 2.53 | 2.61 | 2.51 | 2.38M |
September 12, 2025 | 2.61 | 2.58 | 2.58 | 2.66 | 2.48 | 297,290 |
September 11, 2025 | 2.25 | 2.69 | 2.69 | 2.69 | 2.25 | 675,409 |
September 10, 2025 | 2.33 | 2.26 | 2.26 | 2.47 | 2.24 | 371,616 |
September 09, 2025 | 2.35 | 2.37 | 2.37 | 2.39 | 2.29 | 345,866 |
September 08, 2025 | 2.3 | 2.42 | 2.42 | 2.45 | 2.29 | 551,741 |
September 05, 2025 | 2.1 | 2.28 | 2.28 | 2.28 | 2.06 | 657,399 |
September 04, 2025 | 2 | 2.08 | 2.08 | 2.18 | 2 | 389,444 |
September 03, 2025 | 2.14 | 2.01 | 2.01 | 2.17 | 2 | 423,317 |
September 02, 2025 | 2.16 | 2.16 | 2.16 | 2.29 | 2.11 | 398,900 |
August 29, 2025 | 2.3 | 2.27 | 2.27 | 2.35 | 2.21 | 422,155 |
August 28, 2025 | 2.59 | 2.37 | 2.37 | 2.61 | 2.36 | 683,100 |
August 27, 2025 | 2.63 | 2.61 | 2.61 | 2.78 | 2.6 | 480,440 |
August 26, 2025 | 2.72 | 2.67 | 2.67 | 2.79 | 2.6 | 623,120 |
August 25, 2025 | 2.84 | 2.73 | 2.73 | 3.08 | 2.71 | 502,300 |
August 22, 2025 | 2.79 | 2.84 | 2.84 | 3.01 | 2.66 | 610,714 |
August 21, 2025 | 2.82 | 2.75 | 2.75 | 2.84 | 2.66 | 473,159 |
August 20, 2025 | 3.06 | 2.84 | 2.84 | 3.06 | 2.55 | 888,096 |
August 19, 2025 | 3.3 | 3.01 | 3.01 | 3.31 | 3.01 | 540,114 |
August 18, 2025 | 3.65 | 3.31 | 3.31 | 3.73 | 3.3 | 1.01M |
August 15, 2025 | 3.77 | 3.99 | 3.99 | 4.08 | 3.53 | 4.54M |
August 14, 2025 | 3.19 | 3.3 | 3.3 | 3.3 | 3.09 | 1.08M |
August 13, 2025 | 3.03 | 3.24 | 3.24 | 3.28 | 3.03 | 470,077 |
August 12, 2025 | 3.03 | 3.04 | 3.04 | 3.17 | 2.97 | 424,417 |
August 11, 2025 | 3.21 | 3.09 | 3.09 | 3.33 | 2.92 | 727,700 |
August 08, 2025 | 3.08 | 3.35 | 3.35 | 3.59 | 3.08 | 794,539 |
August 07, 2025 | 3.36 | 3.08 | 3.08 | 3.36 | 2.78 | 852,392 |
August 06, 2025 | 3.81 | 3.31 | 3.31 | 3.81 | 3.15 | 1.26M |
August 05, 2025 | 4.9 | 4.08 | 4.08 | 4.97 | 3.89 | 1.55M |
August 04, 2025 | 5.13 | 5.11 | 5.11 | 5.7 | 4.94 | 4.19M |
August 01, 2025 | 4.83 | 4.43 | 4.43 | 6 | 3.61 | 4.35M |
July 31, 2025 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 478.29M |
July 30, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 679.76M |
July 29, 2025 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 524.12M |
July 28, 2025 | 0.08 | 0.06 | 0.06 | 0.08 | 0.05 | 1.15B |
July 25, 2025 | 0.07 | 0.07 | 0.07 | 0.09 | 0.06 | 2.06B |