2.03
+0.04(+2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 2 | 2.03 | 2.03 | 2.05 | 1.93 | 1.84M |
October 20, 2025 | 1.99 | 1.99 | 1.99 | 2.01 | 1.94 | 1.19M |
October 17, 2025 | 1.95 | 1.94 | 1.94 | 2 | 1.92 | 1.91M |
October 16, 2025 | 2.05 | 1.97 | 1.97 | 2.08 | 1.96 | 1.14M |
October 15, 2025 | 2.04 | 2.05 | 2.05 | 2.09 | 2.03 | 945,067 |
October 14, 2025 | 1.98 | 2.05 | 2.05 | 2.09 | 1.97 | 1.75M |
October 13, 2025 | 2.03 | 1.99 | 1.99 | 2.06 | 1.96 | 1.66M |
October 10, 2025 | 2.1 | 1.99 | 1.99 | 2.1 | 1.96 | 1.7M |
October 09, 2025 | 2.01 | 2.09 | 2.09 | 2.14 | 1.99 | 1.27M |
October 08, 2025 | 2.1 | 2 | 2.01 | 2.1 | 1.98 | 1.41M |
October 07, 2025 | 2.13 | 2.08 | 2.08 | 2.13 | 2.05 | 1.12M |
October 06, 2025 | 2.16 | 2.12 | 2.12 | 2.16 | 2.03 | 1.41M |
October 03, 2025 | 2.23 | 2.11 | 2.11 | 2.29 | 2.1 | 1.89M |
October 02, 2025 | 2.09 | 2.18 | 2.18 | 2.21 | 2.07 | 2.23M |
October 01, 2025 | 2 | 2.05 | 2.05 | 2.08 | 1.97 | 1.05M |
September 30, 2025 | 2.03 | 2 | 2 | 2.05 | 1.98 | 1.71M |
September 29, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 1.98 | 951,300 |
September 26, 2025 | 1.97 | 2 | 2 | 2 | 1.96 | 925,798 |
September 25, 2025 | 1.93 | 1.97 | 1.97 | 1.98 | 1.91 | 916,200 |
September 24, 2025 | 1.96 | 1.94 | 1.94 | 1.97 | 1.92 | 369,800 |
September 23, 2025 | 2.03 | 1.93 | 1.93 | 2.04 | 1.91 | 805,359 |
September 22, 2025 | 1.95 | 2.01 | 2.01 | 2.01 | 1.9 | 749,600 |
September 19, 2025 | 1.95 | 1.92 | 1.92 | 1.96 | 1.88 | 792,286 |
September 18, 2025 | 1.97 | 1.95 | 1.95 | 1.98 | 1.92 | 534,800 |
September 17, 2025 | 1.96 | 1.94 | 1.94 | 2 | 1.94 | 675,729 |
September 16, 2025 | 2 | 1.95 | 1.95 | 2.06 | 1.95 | 1.36M |
September 15, 2025 | 1.99 | 1.97 | 1.97 | 2.05 | 1.93 | 1.07M |
September 12, 2025 | 1.85 | 1.96 | 1.96 | 1.99 | 1.85 | 1.99M |
September 11, 2025 | 1.78 | 1.91 | 1.91 | 1.94 | 1.78 | 3.3M |
September 10, 2025 | 1.74 | 1.71 | 1.71 | 1.76 | 1.7 | 658,000 |
September 09, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.7 | 738,254 |
September 08, 2025 | 1.8 | 1.75 | 1.75 | 1.82 | 1.75 | 850,100 |
September 05, 2025 | 1.81 | 1.8 | 1.8 | 1.83 | 1.76 | 791,153 |
September 04, 2025 | 1.78 | 1.78 | 1.78 | 1.81 | 1.75 | 965,584 |
September 03, 2025 | 1.89 | 1.78 | 1.78 | 1.9 | 1.77 | 959,422 |
September 02, 2025 | 1.84 | 1.84 | 1.84 | 1.91 | 1.8 | 1.14M |
August 29, 2025 | 1.83 | 1.84 | 1.84 | 1.87 | 1.78 | 813,862 |
August 28, 2025 | 1.78 | 1.81 | 1.81 | 1.83 | 1.77 | 935,287 |
August 27, 2025 | 1.7 | 1.77 | 1.77 | 1.78 | 1.67 | 1.25M |
August 26, 2025 | 1.72 | 1.69 | 1.69 | 1.72 | 1.66 | 823,620 |
August 25, 2025 | 1.7 | 1.69 | 1.69 | 1.73 | 1.66 | 1.53M |
August 22, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.68 | 761,470 |
August 21, 2025 | 1.67 | 1.71 | 1.71 | 1.75 | 1.62 | 1.58M |
August 20, 2025 | 1.68 | 1.64 | 1.64 | 1.69 | 1.62 | 1.28M |
August 19, 2025 | 1.71 | 1.67 | 1.67 | 1.75 | 1.64 | 1.34M |
August 18, 2025 | 1.72 | 1.7 | 1.7 | 1.75 | 1.67 | 922,544 |
August 15, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.66 | 868,439 |
August 14, 2025 | 1.74 | 1.68 | 1.68 | 1.74 | 1.61 | 1.46M |
August 13, 2025 | 1.71 | 1.74 | 1.74 | 1.74 | 1.64 | 1.37M |
August 12, 2025 | 1.55 | 1.66 | 1.66 | 1.66 | 1.54 | 996,934 |
August 11, 2025 | 1.52 | 1.55 | 1.55 | 1.59 | 1.5 | 785,549 |
August 08, 2025 | 1.52 | 1.5 | 1.5 | 1.53 | 1.48 | 451,433 |
August 07, 2025 | 1.53 | 1.51 | 1.51 | 1.55 | 1.49 | 581,184 |
August 06, 2025 | 1.53 | 1.53 | 1.53 | 1.56 | 1.5 | 590,117 |
August 05, 2025 | 1.49 | 1.54 | 1.54 | 1.55 | 1.46 | 831,000 |
August 04, 2025 | 1.45 | 1.49 | 1.49 | 1.5 | 1.43 | 581,800 |
August 01, 2025 | 1.41 | 1.43 | 1.43 | 1.48 | 1.4 | 673,506 |
July 31, 2025 | 1.44 | 1.45 | 1.45 | 1.49 | 1.43 | 443,700 |
July 30, 2025 | 1.52 | 1.45 | 1.45 | 1.53 | 1.42 | 1.23M |
July 29, 2025 | 1.54 | 1.46 | 1.45 | 1.55 | 1.46 | 1.26M |