2.37
-0.05(-2.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 24, 2025 | 2.45 | 2.42 | 2.42 | 2.46 | 2.4 | 268,700 |
July 23, 2025 | 2.48 | 2.46 | 2.46 | 2.52 | 2.45 | 536,600 |
July 22, 2025 | 2.5 | 2.48 | 2.48 | 2.54 | 2.4 | 659,119 |
July 21, 2025 | 2.55 | 2.46 | 2.46 | 2.63 | 2.46 | 1.6M |
July 18, 2025 | 2.55 | 2.44 | 2.44 | 2.55 | 2.43 | 439,716 |
July 17, 2025 | 2.53 | 2.5 | 2.5 | 2.55 | 2.5 | 443,419 |
July 16, 2025 | 2.68 | 2.52 | 2.52 | 2.68 | 2.46 | 626,312 |
July 15, 2025 | 2.63 | 2.62 | 2.62 | 2.7 | 2.58 | 999,200 |
July 14, 2025 | 2.47 | 2.62 | 2.62 | 2.68 | 2.46 | 2.71M |
July 11, 2025 | 2.33 | 2.41 | 2.41 | 2.48 | 2.22 | 1.57M |
July 10, 2025 | 2.2 | 2.27 | 2.27 | 2.3 | 2.18 | 567,970 |
July 09, 2025 | 2.24 | 2.19 | 2.19 | 2.24 | 2.18 | 585,227 |
July 08, 2025 | 2.29 | 2.21 | 2.21 | 2.29 | 2.15 | 650,100 |
July 07, 2025 | 2.24 | 2.29 | 2.29 | 2.3 | 2.16 | 426,200 |
July 03, 2025 | 2.28 | 2.26 | 2.26 | 2.32 | 2.23 | 378,507 |
July 02, 2025 | 2.13 | 2.24 | 2.24 | 2.26 | 2.1 | 549,962 |
July 01, 2025 | 2.17 | 2.1 | 2.1 | 2.17 | 2.09 | 209,381 |
June 30, 2025 | 2.08 | 2.14 | 2.14 | 2.16 | 2.06 | 149,112 |
June 27, 2025 | 2.16 | 2.1 | 2.1 | 2.19 | 2.08 | 371,424 |
June 26, 2025 | 2.12 | 2.19 | 2.19 | 2.21 | 2.12 | 197,500 |
June 25, 2025 | 2.04 | 2.11 | 2.11 | 2.13 | 2.04 | 126,600 |
June 24, 2025 | 2.05 | 2.06 | 2.06 | 2.08 | 2.01 | 491,637 |
June 23, 2025 | 2.02 | 2.09 | 2.09 | 2.1 | 1.97 | 346,368 |
June 20, 2025 | 2.12 | 2.04 | 2.04 | 2.14 | 2.04 | 143,727 |
June 18, 2025 | 2.17 | 2.13 | 2.13 | 2.18 | 2.1 | 144,327 |
June 17, 2025 | 2.2 | 2.16 | 2.16 | 2.2 | 2.13 | 230,903 |
June 16, 2025 | 2.25 | 2.18 | 2.18 | 2.25 | 2.17 | 275,600 |
June 13, 2025 | 2.24 | 2.24 | 2.24 | 2.29 | 2.19 | 411,446 |
June 12, 2025 | 2.2 | 2.23 | 2.23 | 2.28 | 2.18 | 440,215 |
June 11, 2025 | 2.23 | 2.18 | 2.18 | 2.24 | 2.18 | 213,022 |
June 10, 2025 | 2.36 | 2.23 | 2.23 | 2.41 | 2.17 | 398,647 |
June 09, 2025 | 2.13 | 2.22 | 2.22 | 2.42 | 2.1 | 1.92M |
June 06, 2025 | 2.03 | 2.08 | 2.08 | 2.09 | 1.95 | 572,290 |
June 05, 2025 | 2 | 1.99 | 1.99 | 2.09 | 1.99 | 1.11M |
June 04, 2025 | 2.02 | 1.99 | 1.99 | 2.02 | 1.95 | 354,600 |
June 03, 2025 | 1.97 | 2 | 2 | 2.06 | 1.97 | 471,500 |
June 02, 2025 | 1.91 | 1.98 | 1.98 | 1.99 | 1.88 | 661,700 |
May 30, 2025 | 1.87 | 1.85 | 1.85 | 1.88 | 1.82 | 46,107 |
May 29, 2025 | 1.91 | 1.83 | 1.83 | 1.92 | 1.83 | 315,700 |
May 28, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.84 | 288,231 |
May 27, 2025 | 1.83 | 1.92 | 1.92 | 1.96 | 1.83 | 445,500 |
May 23, 2025 | 1.89 | 1.87 | 1.87 | 1.95 | 1.86 | 494,636 |
May 22, 2025 | 1.89 | 1.89 | 1.89 | 1.94 | 1.85 | 197,871 |
May 21, 2025 | 1.94 | 1.89 | 1.89 | 1.94 | 1.86 | 230,900 |
May 20, 2025 | 1.89 | 1.88 | 1.88 | 1.91 | 1.86 | 232,200 |
May 19, 2025 | 1.8 | 1.89 | 1.89 | 1.92 | 1.79 | 563,500 |
May 16, 2025 | 1.8 | 1.77 | 1.77 | 1.81 | 1.75 | 218,000 |
May 15, 2025 | 1.82 | 1.83 | 1.83 | 1.83 | 1.78 | 124,274 |
May 14, 2025 | 1.85 | 1.81 | 1.81 | 1.85 | 1.74 | 252,524 |
May 13, 2025 | 1.86 | 1.88 | 1.88 | 1.91 | 1.83 | 453,515 |
May 12, 2025 | 1.91 | 1.84 | 1.84 | 1.94 | 1.81 | 591,021 |
May 09, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.92 | 562,000 |
May 08, 2025 | 1.98 | 1.94 | 1.94 | 1.98 | 1.87 | 432,207 |
May 07, 2025 | 2.06 | 1.96 | 1.96 | 2.06 | 1.9 | 556,102 |
May 06, 2025 | 1.82 | 1.95 | 1.95 | 2 | 1.77 | 1.47M |
May 05, 2025 | 1.72 | 1.79 | 1.79 | 1.82 | 1.71 | 1.63M |
May 02, 2025 | 1.62 | 1.63 | 1.63 | 1.64 | 1.6 | 128,597 |
May 01, 2025 | 1.65 | 1.61 | 1.61 | 1.68 | 1.56 | 262,611 |
April 30, 2025 | 1.67 | 1.7 | 1.7 | 1.72 | 1.63 | 436,242 |
April 29, 2025 | 1.67 | 1.69 | 1.69 | 1.72 | 1.66 | 470,000 |