2.06
+0.03(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 2.08 | 2.06 | 2.06 | 2.24 | 1.99 | 412,027 |
| July 29, 2025 | 2.04 | 2.03 | 2.03 | 2.08 | 1.85 | 678,100 |
| July 28, 2025 | 2.89 | 2.02 | 2.02 | 2.92 | 2 | 2.57M |
| July 25, 2025 | 3.03 | 2.91 | 2.91 | 3.22 | 2.85 | 406,900 |
| July 24, 2025 | 3.91 | 3.09 | 3.09 | 4.31 | 2.56 | 2.45M |
| July 23, 2025 | 4.5 | 3.94 | 3.94 | 4.75 | 3.72 | 1.26M |
| July 22, 2025 | 4.66 | 4.93 | 4.93 | 5.14 | 4.35 | 2.62M |
| July 21, 2025 | 3.89 | 4.74 | 4.74 | 4.98 | 3.59 | 25.51M |
| July 18, 2025 | 2.16 | 3.23 | 3.23 | 3.5 | 2.16 | 17.09M |
| July 17, 2025 | 2.23 | 2.22 | 2.22 | 2.38 | 2.2 | 234,400 |
| July 16, 2025 | 2.08 | 2.22 | 2.22 | 2.3 | 2.08 | 321,744 |
| July 15, 2025 | 2.35 | 2.08 | 2.08 | 2.35 | 2.08 | 468,929 |
| July 14, 2025 | 2.51 | 2.32 | 2.32 | 2.75 | 2.28 | 821,400 |
| July 11, 2025 | 3.3 | 2.66 | 2.66 | 3.35 | 2.59 | 50.68M |
| July 10, 2025 | 2.36 | 2.42 | 2.42 | 2.58 | 2.23 | 193,800 |
| July 09, 2025 | 2.31 | 2.25 | 2.25 | 2.45 | 2.16 | 107,300 |
| July 08, 2025 | 2.31 | 2.33 | 2.33 | 2.57 | 2.31 | 161,224 |
| July 07, 2025 | 2.65 | 2.35 | 2.35 | 2.65 | 2.34 | 142,373 |
| July 03, 2025 | 2.81 | 2.65 | 2.65 | 2.93 | 2.6 | 228,935 |
| July 02, 2025 | 2.79 | 2.84 | 2.84 | 2.95 | 2.63 | 219,023 |
| July 01, 2025 | 2.79 | 2.74 | 2.74 | 2.86 | 2.5 | 114,400 |
| June 30, 2025 | 2.35 | 2.86 | 2.86 | 2.89 | 2.35 | 388,795 |
| June 27, 2025 | 2.31 | 2.31 | 2.31 | 2.45 | 2.22 | 92,113 |
| June 26, 2025 | 2.25 | 2.32 | 2.32 | 2.34 | 2.18 | 89,128 |
| June 25, 2025 | 2.21 | 2.29 | 2.29 | 2.46 | 2.21 | 197,200 |
| June 24, 2025 | 1.78 | 2.21 | 2.21 | 2.39 | 1.75 | 557,929 |
| June 23, 2025 | 1.8 | 1.72 | 1.72 | 1.83 | 1.72 | 53,641 |
| June 20, 2025 | 1.68 | 1.8 | 1.8 | 1.8 | 1.64 | 47,428 |
| June 18, 2025 | 1.75 | 1.65 | 1.65 | 1.76 | 1.62 | 36,271 |
| June 17, 2025 | 1.83 | 1.7 | 1.7 | 1.83 | 1.7 | 7,121 |
| June 16, 2025 | 1.7 | 1.76 | 1.76 | 1.77 | 1.68 | 27,514 |
| June 13, 2025 | 1.7 | 1.64 | 1.64 | 1.71 | 1.64 | 29,544 |
| June 12, 2025 | 1.89 | 1.68 | 1.68 | 1.89 | 1.67 | 62,002 |
| June 11, 2025 | 1.9 | 1.78 | 1.78 | 1.91 | 1.75 | 55,200 |
| June 10, 2025 | 1.92 | 1.89 | 1.89 | 1.95 | 1.88 | 36,200 |
| June 09, 2025 | 1.94 | 1.91 | 1.91 | 1.97 | 1.87 | 55,800 |
| June 06, 2025 | 1.9 | 1.95 | 1.95 | 1.99 | 1.83 | 67,210 |
| June 05, 2025 | 2.02 | 1.84 | 1.84 | 2.07 | 1.84 | 73,455 |
| June 04, 2025 | 1.98 | 1.99 | 1.99 | 2.1 | 1.94 | 106,321 |
| June 03, 2025 | 2.07 | 1.95 | 1.95 | 2.08 | 1.89 | 83,302 |
| June 02, 2025 | 1.97 | 2.03 | 2.03 | 2.08 | 1.89 | 198,414 |
| May 30, 2025 | 1.53 | 1.93 | 1.93 | 2 | 1.53 | 215,400 |
| May 29, 2025 | 1.66 | 1.55 | 1.55 | 1.71 | 1.5 | 85,700 |
| May 28, 2025 | 1.68 | 1.61 | 1.61 | 1.69 | 1.6 | 27,600 |
| May 27, 2025 | 1.71 | 1.66 | 1.66 | 1.84 | 1.63 | 103,534 |
| May 23, 2025 | 1.65 | 1.67 | 1.67 | 1.71 | 1.53 | 84,267 |
| May 22, 2025 | 1.78 | 1.73 | 1.73 | 1.78 | 1.68 | 81,823 |
| May 21, 2025 | 1.75 | 1.67 | 1.67 | 1.9 | 1.58 | 104,939 |
| May 20, 2025 | 1.72 | 1.73 | 1.73 | 1.76 | 1.65 | 55,391 |
| May 19, 2025 | 1.64 | 1.71 | 1.71 | 1.77 | 1.6 | 57,922 |
| May 16, 2025 | 1.59 | 1.67 | 1.67 | 1.78 | 1.48 | 67,039 |
| May 15, 2025 | 1.5 | 1.58 | 1.58 | 1.6 | 1.4 | 97,700 |
| May 14, 2025 | 1.87 | 1.65 | 1.65 | 1.9 | 1.61 | 82,210 |
| May 13, 2025 | 1.9 | 1.87 | 1.87 | 2.01 | 1.81 | 65,641 |
| May 12, 2025 | 2.14 | 1.9 | 1.9 | 2.28 | 1.8 | 612,000 |
| May 09, 2025 | 1.92 | 1.9 | 1.9 | 2.08 | 1.88 | 98,117 |
| May 08, 2025 | 1.71 | 1.92 | 1.92 | 1.97 | 1.69 | 154,631 |
| May 07, 2025 | 1.75 | 1.67 | 1.67 | 1.78 | 1.65 | 30,602 |
| May 06, 2025 | 1.69 | 1.7 | 1.7 | 1.77 | 1.69 | 69,100 |
| May 05, 2025 | 1.71 | 1.7 | 1.7 | 1.83 | 1.69 | 100,519 |