2.04
-0.06(-2.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 2.1 | 2.1 | 2.1 | 2.15 | 2.08 | 121,998 |
July 28, 2025 | 2.12 | 2.1 | 2.1 | 2.15 | 2.1 | 62,223 |
July 25, 2025 | 2.1 | 2.13 | 2.13 | 2.16 | 2.08 | 144,200 |
July 24, 2025 | 2.22 | 2.09 | 2.09 | 2.22 | 2.07 | 137,500 |
July 23, 2025 | 2.22 | 2.24 | 2.24 | 2.26 | 2.17 | 124,653 |
July 22, 2025 | 2.17 | 2.23 | 2.23 | 2.23 | 2.17 | 120,000 |
July 21, 2025 | 2.15 | 2.18 | 2.18 | 2.3 | 2.13 | 389,647 |
July 18, 2025 | 2.13 | 2.1 | 2.1 | 2.17 | 2.08 | 170,944 |
July 17, 2025 | 2.15 | 2.13 | 2.13 | 2.2 | 2.11 | 166,806 |
July 16, 2025 | 2.15 | 2.17 | 2.17 | 2.18 | 2.1 | 115,286 |
July 15, 2025 | 2.23 | 2.16 | 2.16 | 2.23 | 2.16 | 116,722 |
July 14, 2025 | 2.13 | 2.15 | 2.15 | 2.16 | 2.1 | 139,004 |
July 11, 2025 | 2.11 | 2.12 | 2.12 | 2.15 | 2.06 | 111,090 |
July 10, 2025 | 2.16 | 2.13 | 2.13 | 2.21 | 2.1 | 260,469 |
July 09, 2025 | 2.16 | 2.21 | 2.21 | 2.3 | 2.13 | 823,503 |
July 08, 2025 | 2.02 | 2.17 | 2.17 | 2.39 | 2.01 | 2.01M |
July 07, 2025 | 2.1 | 2.05 | 2.05 | 2.1 | 2 | 155,800 |
July 03, 2025 | 2.17 | 2.1 | 2.1 | 2.2 | 2.1 | 91,100 |
July 02, 2025 | 2.07 | 2.16 | 2.16 | 2.18 | 2.05 | 155,573 |
July 01, 2025 | 2.11 | 2.11 | 2.11 | 2.15 | 2.01 | 175,653 |
June 30, 2025 | 2.09 | 2.12 | 2.12 | 2.17 | 2.01 | 259,658 |
June 27, 2025 | 2.14 | 2.08 | 2.08 | 2.19 | 2.05 | 368,515 |
June 26, 2025 | 2.13 | 2.05 | 2.05 | 2.14 | 1.95 | 444,474 |
June 25, 2025 | 2.19 | 2.14 | 2.14 | 2.25 | 2.1 | 605,292 |
June 24, 2025 | 2.18 | 2.25 | 2.25 | 2.38 | 2.12 | 1.11M |
June 23, 2025 | 2.79 | 2.49 | 2.49 | 2.9 | 2.36 | 2.43M |
June 20, 2025 | 2.9 | 3.53 | 3.53 | 4.97 | 2.74 | 110.84M |
June 18, 2025 | 2.3 | 2.28 | 2.28 | 2.39 | 2.25 | 74,271 |
June 17, 2025 | 2.35 | 2.35 | 2.35 | 2.44 | 2.32 | 25,427 |
June 16, 2025 | 2.42 | 2.38 | 2.38 | 2.48 | 2.34 | 38,949 |
June 13, 2025 | 2.7 | 2.45 | 2.45 | 2.7 | 2.43 | 83,341 |
June 12, 2025 | 2.8 | 2.68 | 2.68 | 2.85 | 2.66 | 29,141 |
June 11, 2025 | 2.69 | 2.8 | 2.8 | 2.8 | 2.64 | 82,521 |
June 10, 2025 | 2.75 | 2.74 | 2.74 | 2.83 | 2.66 | 88,300 |
June 09, 2025 | 2.92 | 2.83 | 2.83 | 2.92 | 2.74 | 66,600 |
June 06, 2025 | 2.7 | 2.87 | 2.87 | 2.9 | 2.68 | 86,450 |
June 05, 2025 | 3.04 | 2.7 | 2.7 | 3.09 | 2.61 | 226,654 |
June 04, 2025 | 3.12 | 3.1 | 3.1 | 3.19 | 3.02 | 260,374 |
June 03, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3 | 154,784 |
June 02, 2025 | 3.2 | 3.12 | 3.12 | 3.32 | 3.1 | 142,999 |
May 30, 2025 | 3.52 | 3.19 | 3.19 | 3.58 | 3.09 | 379,014 |
May 29, 2025 | 3.06 | 3.5 | 3.5 | 3.52 | 3.06 | 444,939 |
May 28, 2025 | 2.92 | 3.03 | 3.03 | 3.28 | 2.8 | 654,171 |
May 27, 2025 | 2.9 | 2.85 | 2.85 | 3.09 | 2.81 | 342,368 |
May 23, 2025 | 2.73 | 2.86 | 2.86 | 2.9 | 2.73 | 198,700 |
May 22, 2025 | 2.64 | 2.78 | 2.78 | 2.79 | 2.6 | 174,500 |
May 21, 2025 | 2.81 | 2.67 | 2.67 | 2.81 | 2.6 | 216,431 |
May 20, 2025 | 2.69 | 2.81 | 2.81 | 3.4 | 2.63 | 925,737 |
May 19, 2025 | 2.64 | 2.7 | 2.7 | 3 | 2.61 | 294,301 |
May 16, 2025 | 2.75 | 2.8 | 2.8 | 2.86 | 2.6 | 553,160 |
May 15, 2025 | 2.79 | 2.79 | 2.79 | 2.81 | 2.6 | 688,792 |
May 14, 2025 | 3 | 2.9 | 2.9 | 3.24 | 2.37 | 38.41M |
May 13, 2025 | 1.81 | 1.98 | 1.98 | 2.01 | 1.81 | 1.6M |
May 12, 2025 | 1.85 | 1.87 | 1.87 | 1.91 | 1.78 | 76,522 |
May 09, 2025 | 1.8 | 1.83 | 1.83 | 1.88 | 1.76 | 127,647 |
May 08, 2025 | 1.84 | 1.8 | 1.8 | 1.85 | 1.7 | 77,438 |
May 07, 2025 | 1.81 | 1.8 | 1.8 | 1.84 | 1.75 | 54,794 |
May 06, 2025 | 1.88 | 1.81 | 1.81 | 1.89 | 1.8 | 72,924 |
May 05, 2025 | 1.9 | 1.9 | 1.9 | 1.98 | 1.85 | 123,940 |
May 02, 2025 | 1.96 | 1.93 | 1.93 | 2.03 | 1.9 | 48,918 |