2.85
-0.01(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 13, 2025 | 2.98 | 2.85 | 2.85 | 3.02 | 2.73 | 561,052 |
October 10, 2025 | 3.11 | 2.86 | 2.86 | 3.11 | 2.78 | 798,527 |
October 09, 2025 | 3.23 | 3.13 | 3.13 | 3.23 | 2.97 | 818,750 |
October 08, 2025 | 3.05 | 3.19 | 3.19 | 3.28 | 2.86 | 1.83M |
October 07, 2025 | 2.71 | 2.95 | 2.95 | 3.03 | 2.71 | 1.69M |
October 06, 2025 | 2.76 | 2.69 | 2.69 | 2.77 | 2.6 | 602,522 |
October 03, 2025 | 2.49 | 2.65 | 2.65 | 2.71 | 2.49 | 835,234 |
October 02, 2025 | 2.45 | 2.49 | 2.49 | 2.56 | 2.37 | 685,400 |
October 01, 2025 | 2.34 | 2.39 | 2.39 | 2.47 | 2.31 | 940,500 |
September 30, 2025 | 2.28 | 2.37 | 2.37 | 2.39 | 2.2 | 279,508 |
September 29, 2025 | 2.31 | 2.3 | 2.3 | 2.32 | 2.23 | 402,700 |
September 26, 2025 | 2.34 | 2.29 | 2.29 | 2.38 | 2.16 | 849,794 |
September 25, 2025 | 2.08 | 2.3 | 2.3 | 2.4 | 2.04 | 4.72M |
September 24, 2025 | 2.23 | 2.09 | 2.09 | 2.3 | 2.09 | 333,949 |
September 23, 2025 | 2.34 | 2.18 | 2.18 | 2.34 | 2.17 | 348,127 |
September 22, 2025 | 2.03 | 2.34 | 2.34 | 2.37 | 2.02 | 658,529 |
September 19, 2025 | 2.17 | 2.05 | 2.05 | 2.19 | 2.05 | 268,900 |
September 18, 2025 | 1.93 | 2.14 | 2.14 | 2.15 | 1.91 | 550,000 |
September 17, 2025 | 1.81 | 1.88 | 1.88 | 1.99 | 1.81 | 545,252 |
September 16, 2025 | 1.82 | 1.83 | 1.83 | 1.88 | 1.8 | 83,185 |
September 15, 2025 | 1.85 | 1.82 | 1.82 | 1.89 | 1.79 | 192,385 |
September 12, 2025 | 1.86 | 1.86 | 1.86 | 1.9 | 1.85 | 129,253 |
September 11, 2025 | 1.84 | 1.89 | 1.89 | 1.93 | 1.84 | 128,467 |
September 10, 2025 | 1.86 | 1.84 | 1.84 | 1.95 | 1.84 | 102,067 |
September 09, 2025 | 1.86 | 1.86 | 1.86 | 1.91 | 1.85 | 141,334 |
September 08, 2025 | 1.92 | 1.86 | 1.86 | 1.95 | 1.86 | 225,400 |
September 05, 2025 | 1.85 | 1.91 | 1.91 | 1.95 | 1.77 | 218,616 |
September 04, 2025 | 1.77 | 1.78 | 1.78 | 1.83 | 1.73 | 142,400 |
September 03, 2025 | 1.82 | 1.79 | 1.79 | 1.89 | 1.78 | 105,008 |
September 02, 2025 | 1.75 | 1.82 | 1.82 | 1.84 | 1.74 | 192,200 |
August 29, 2025 | 1.86 | 1.74 | 1.74 | 1.87 | 1.73 | 276,322 |
August 28, 2025 | 1.88 | 1.87 | 1.87 | 1.92 | 1.86 | 129,347 |
August 27, 2025 | 1.86 | 1.86 | 1.86 | 1.93 | 1.85 | 127,827 |
August 26, 2025 | 1.86 | 1.87 | 1.87 | 1.91 | 1.86 | 131,332 |
August 25, 2025 | 1.92 | 1.88 | 1.88 | 1.98 | 1.88 | 218,940 |
August 22, 2025 | 1.86 | 1.93 | 1.93 | 2 | 1.86 | 235,583 |
August 21, 2025 | 1.82 | 1.85 | 1.85 | 1.92 | 1.81 | 132,710 |
August 20, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.77 | 144,155 |
August 19, 2025 | 1.94 | 1.83 | 1.83 | 1.94 | 1.8 | 336,257 |
August 18, 2025 | 1.93 | 1.92 | 1.92 | 1.96 | 1.88 | 139,300 |
August 15, 2025 | 1.84 | 1.86 | 1.86 | 1.97 | 1.84 | 227,696 |
August 14, 2025 | 1.95 | 1.9 | 1.9 | 2.02 | 1.84 | 224,800 |
August 13, 2025 | 1.92 | 1.94 | 1.94 | 2.05 | 1.75 | 731,298 |
August 12, 2025 | 1.83 | 1.88 | 1.88 | 1.9 | 1.8 | 415,690 |
August 11, 2025 | 1.95 | 1.83 | 1.83 | 1.97 | 1.8 | 414,533 |
August 08, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.82 | 360,831 |
August 07, 2025 | 2.1 | 1.92 | 1.92 | 2.15 | 1.92 | 644,800 |
August 06, 2025 | 2.2 | 2.1 | 2.1 | 2.24 | 2.03 | 493,549 |
August 05, 2025 | 2.3 | 2.23 | 2.23 | 2.32 | 2.21 | 299,941 |
August 04, 2025 | 2.25 | 2.3 | 2.3 | 2.32 | 2.16 | 325,311 |
August 01, 2025 | 2.25 | 2.25 | 2.22 | 2.29 | 2.16 | 317,166 |
July 31, 2025 | 2.32 | 2.3 | 2.3 | 2.47 | 2.29 | 384,908 |
July 30, 2025 | 2.38 | 2.27 | 2.27 | 2.45 | 2.27 | 412,375 |
July 29, 2025 | 2.55 | 2.35 | 2.35 | 2.6 | 2.28 | 823,074 |
July 28, 2025 | 2.46 | 2.52 | 2.52 | 2.85 | 2.43 | 1.62M |
July 25, 2025 | 2.55 | 2.43 | 2.43 | 2.6 | 2.33 | 511,383 |
July 24, 2025 | 2.36 | 2.51 | 2.51 | 2.64 | 2.31 | 1.47M |
July 23, 2025 | 2.39 | 2.38 | 2.38 | 2.39 | 2.21 | 1.13M |
July 22, 2025 | 2.2 | 2.33 | 2.33 | 2.39 | 2.15 | 789,569 |
July 21, 2025 | 2.08 | 2.17 | 2.17 | 2.33 | 2.05 | 770,345 |