2.04
+0.04(+2.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.99 | 2.04 | 2.04 | 2.06 | 1.98 | 480,000 |
September 25, 2025 | 2.05 | 2 | 2 | 2.09 | 1.94 | 590,927 |
September 24, 2025 | 2.08 | 2.06 | 2.06 | 2.11 | 2.03 | 414,325 |
September 23, 2025 | 2.1 | 2.04 | 2.04 | 2.17 | 2.03 | 597,872 |
September 22, 2025 | 2.01 | 2.1 | 2.1 | 2.13 | 1.99 | 711,944 |
September 19, 2025 | 2 | 2 | 2 | 2.02 | 1.93 | 1.8M |
September 18, 2025 | 1.94 | 1.99 | 1.99 | 1.99 | 1.91 | 663,300 |
September 17, 2025 | 1.95 | 1.91 | 1.91 | 2 | 1.91 | 613,000 |
September 16, 2025 | 1.96 | 1.95 | 1.95 | 1.99 | 1.91 | 542,323 |
September 15, 2025 | 1.99 | 1.97 | 1.97 | 2.01 | 1.92 | 745,742 |
September 12, 2025 | 2.05 | 1.97 | 1.97 | 2.05 | 1.96 | 802,996 |
September 11, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2.01 | 434,900 |
September 10, 2025 | 2.07 | 2.02 | 2.02 | 2.07 | 2 | 452,300 |
September 09, 2025 | 2.13 | 2.07 | 2.07 | 2.13 | 2.04 | 542,970 |
September 08, 2025 | 2.26 | 2.12 | 2.12 | 2.28 | 2.06 | 1.1M |
September 05, 2025 | 2.12 | 2.26 | 2.26 | 2.26 | 2.12 | 417,861 |
September 04, 2025 | 2.09 | 2.13 | 2.13 | 2.15 | 2.04 | 377,500 |
September 03, 2025 | 2.1 | 2.1 | 2.1 | 2.19 | 2.08 | 422,708 |
September 02, 2025 | 2.15 | 2.1 | 2.1 | 2.18 | 2.08 | 375,108 |
August 29, 2025 | 2.2 | 2.12 | 2.13 | 2.2 | 2.08 | 331,747 |
August 28, 2025 | 2.24 | 2.2 | 2.2 | 2.3 | 2.19 | 374,131 |
August 27, 2025 | 2.21 | 2.24 | 2.24 | 2.27 | 2.21 | 243,113 |
August 26, 2025 | 2.21 | 2.21 | 2.21 | 2.25 | 2.17 | 338,740 |
August 25, 2025 | 2.37 | 2.2 | 2.2 | 2.38 | 2.19 | 669,000 |
August 22, 2025 | 2.32 | 2.37 | 2.37 | 2.44 | 2.3 | 746,339 |
August 21, 2025 | 2.25 | 2.32 | 2.32 | 2.32 | 2.23 | 271,100 |
August 20, 2025 | 2.27 | 2.26 | 2.26 | 2.31 | 2.24 | 398,434 |
August 19, 2025 | 2.33 | 2.3 | 2.3 | 2.37 | 2.23 | 536,998 |
August 18, 2025 | 2.34 | 2.35 | 2.35 | 2.5 | 2.28 | 992,217 |
August 15, 2025 | 2.2 | 2.33 | 2.33 | 2.44 | 2.18 | 934,217 |
August 14, 2025 | 2.18 | 2.2 | 2.2 | 2.21 | 2.07 | 827,608 |
August 13, 2025 | 2 | 2.21 | 2.21 | 2.26 | 2 | 1.58M |
August 12, 2025 | 2.02 | 1.96 | 1.96 | 2.05 | 1.96 | 365,260 |
August 11, 2025 | 1.99 | 2.01 | 2.01 | 2.03 | 1.97 | 240,882 |
August 08, 2025 | 2.01 | 1.98 | 1.98 | 2.03 | 1.96 | 350,700 |
August 07, 2025 | 2.1 | 2.01 | 2.01 | 2.1 | 2.01 | 481,800 |
August 06, 2025 | 2.08 | 2.09 | 2.09 | 2.1 | 2.02 | 390,900 |
August 05, 2025 | 2.1 | 2.07 | 2.07 | 2.13 | 2.04 | 264,703 |
August 04, 2025 | 2.14 | 2.12 | 2.12 | 2.17 | 2.06 | 210,300 |
August 01, 2025 | 2.15 | 2.12 | 2.12 | 2.17 | 2.01 | 473,700 |
July 31, 2025 | 2.19 | 2.17 | 2.17 | 2.29 | 2.15 | 471,932 |
July 30, 2025 | 2.06 | 2.18 | 2.18 | 2.32 | 2.06 | 789,756 |
July 29, 2025 | 2.2 | 2.06 | 2.06 | 2.2 | 2.06 | 395,595 |
July 28, 2025 | 2.16 | 2.2 | 2.2 | 2.23 | 2.13 | 399,800 |
July 25, 2025 | 2.14 | 2.16 | 2.16 | 2.19 | 2.1 | 285,706 |
July 24, 2025 | 2.21 | 2.14 | 2.14 | 2.23 | 2.09 | 453,600 |
July 23, 2025 | 2.1 | 2.23 | 2.23 | 2.25 | 2.07 | 944,700 |
July 22, 2025 | 1.93 | 2.08 | 2.08 | 2.1 | 1.91 | 715,412 |
July 21, 2025 | 1.94 | 1.92 | 1.92 | 2.02 | 1.91 | 492,575 |
July 18, 2025 | 2 | 1.91 | 1.91 | 2.02 | 1.89 | 1.05M |
July 17, 2025 | 1.82 | 2 | 2 | 2.06 | 1.79 | 1.53M |
July 16, 2025 | 1.82 | 1.83 | 1.83 | 1.86 | 1.78 | 597,338 |
July 15, 2025 | 1.89 | 1.82 | 1.82 | 1.89 | 1.78 | 511,017 |
July 14, 2025 | 1.83 | 1.89 | 1.89 | 1.9 | 1.8 | 495,800 |
July 11, 2025 | 1.77 | 1.83 | 1.83 | 1.84 | 1.74 | 714,500 |
July 10, 2025 | 1.79 | 1.8 | 1.8 | 1.84 | 1.78 | 428,495 |
July 09, 2025 | 1.77 | 1.81 | 1.81 | 1.84 | 1.77 | 318,668 |
July 08, 2025 | 1.72 | 1.78 | 1.78 | 1.79 | 1.69 | 370,559 |
July 07, 2025 | 1.75 | 1.69 | 1.69 | 1.76 | 1.68 | 350,682 |
July 03, 2025 | 1.74 | 1.75 | 1.75 | 1.79 | 1.74 | 274,400 |