2.26
+0.02(+0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 28, 2025 | 1.63 | 1.7 | 1.7 | 1.71 | 1.51 | 752,200 |
April 25, 2025 | 1.67 | 1.65 | 1.65 | 1.73 | 1.62 | 142,843 |
April 24, 2025 | 1.7 | 1.7 | 1.7 | 1.72 | 1.63 | 403,573 |
April 23, 2025 | 1.69 | 1.61 | 1.61 | 1.69 | 1.6 | 288,624 |
April 22, 2025 | 1.76 | 1.65 | 1.65 | 1.78 | 1.65 | 251,217 |
April 21, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.63 | 485,100 |
April 17, 2025 | 1.73 | 1.69 | 1.69 | 1.73 | 1.62 | 371,949 |
April 16, 2025 | 1.7 | 1.72 | 1.72 | 1.76 | 1.65 | 700,301 |
April 15, 2025 | 1.7 | 1.65 | 1.65 | 1.71 | 1.63 | 230,782 |
April 14, 2025 | 1.58 | 1.65 | 1.65 | 1.7 | 1.56 | 913,800 |
April 11, 2025 | 1.61 | 1.59 | 1.59 | 1.63 | 1.58 | 1.04M |
April 10, 2025 | 1.43 | 1.57 | 1.57 | 1.61 | 1.43 | 462,734 |
April 09, 2025 | 1.44 | 1.48 | 1.48 | 1.5 | 1.39 | 537,088 |
April 08, 2025 | 1.46 | 1.4 | 1.4 | 1.48 | 1.36 | 323,861 |