2.07
+0.02(+0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 2.04 | 2.07 | 2.07 | 2.25 | 2 | 126.82M |
July 29, 2025 | 2.25 | 2.05 | 2.05 | 2.29 | 1.88 | 232.49M |
July 28, 2025 | 2.65 | 2.34 | 2.34 | 2.75 | 2.28 | 224.42M |
July 25, 2025 | 2.55 | 2.54 | 2.54 | 2.57 | 2.26 | 233.88M |
July 24, 2025 | 2.47 | 2.42 | 2.42 | 2.91 | 2.36 | 455.63M |
July 23, 2025 | 2.54 | 2.3 | 2.3 | 2.59 | 2.05 | 516.09M |
July 22, 2025 | 3.89 | 2.88 | 2.88 | 3.99 | 2.67 | 1.05B |
July 21, 2025 | 2.78 | 3.21 | 3.21 | 4.97 | 2.62 | 1.84B |
July 18, 2025 | 1.85 | 2.25 | 2.25 | 2.31 | 1.76 | 539.01M |
July 17, 2025 | 1.91 | 1.65 | 1.65 | 2.02 | 1.54 | 536.09M |
July 16, 2025 | 1.19 | 1.49 | 1.49 | 1.49 | 1.13 | 272.57M |
July 15, 2025 | 1.03 | 1.04 | 1.04 | 1.11 | 0.95 | 139.53M |
July 14, 2025 | 0.78 | 0.9 | 0.9 | 0.92 | 0.77 | 159.32M |
July 11, 2025 | 0.9 | 0.78 | 0.78 | 0.9 | 0.73 | 181.11M |
July 10, 2025 | 0.75 | 0.88 | 0.88 | 0.88 | 0.74 | 98.67M |
July 09, 2025 | 0.78 | 0.74 | 0.74 | 0.8 | 0.71 | 63.95M |
July 08, 2025 | 0.65 | 0.73 | 0.73 | 0.77 | 0.64 | 120.77M |
July 07, 2025 | 0.61 | 0.63 | 0.63 | 0.63 | 0.57 | 140.09M |
July 03, 2025 | 0.59 | 0.6 | 0.6 | 0.62 | 0.57 | 50.96M |
July 02, 2025 | 0.56 | 0.57 | 0.57 | 0.58 | 0.54 | 61.18M |
July 01, 2025 | 0.54 | 0.56 | 0.56 | 0.6 | 0.53 | 108.9M |
June 30, 2025 | 0.59 | 0.53 | 0.53 | 0.59 | 0.53 | 96.15M |
June 27, 2025 | 0.54 | 0.56 | 0.56 | 0.59 | 0.54 | 182.52M |
June 26, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.51 | 74.06M |
June 25, 2025 | 0.54 | 0.51 | 0.51 | 0.55 | 0.51 | 75.85M |
June 24, 2025 | 0.54 | 0.55 | 0.55 | 0.57 | 0.53 | 79.53M |
June 23, 2025 | 0.53 | 0.53 | 0.53 | 0.55 | 0.51 | 66.85M |
June 20, 2025 | 0.58 | 0.53 | 0.53 | 0.59 | 0.53 | 79.11M |
June 18, 2025 | 0.56 | 0.58 | 0.58 | 0.6 | 0.56 | 92.45M |
June 17, 2025 | 0.55 | 0.57 | 0.57 | 0.57 | 0.54 | 84.56M |
June 16, 2025 | 0.58 | 0.56 | 0.56 | 0.58 | 0.55 | 81.1M |
June 13, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.56 | 68.82M |
June 12, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.6 | 53.29M |
June 11, 2025 | 0.62 | 0.61 | 0.61 | 0.66 | 0.6 | 72.62M |
June 10, 2025 | 0.59 | 0.6 | 0.6 | 0.61 | 0.59 | 85.21M |
June 09, 2025 | 0.61 | 0.57 | 0.57 | 0.66 | 0.56 | 115.4M |
June 06, 2025 | 0.66 | 0.68 | 0.68 | 0.69 | 0.66 | 61.31M |
June 05, 2025 | 0.61 | 0.66 | 0.66 | 0.73 | 0.61 | 108.63M |
June 04, 2025 | 0.59 | 0.63 | 0.63 | 0.64 | 0.59 | 95.43M |
June 03, 2025 | 0.59 | 0.59 | 0.59 | 0.6 | 0.57 | 73.15M |
June 02, 2025 | 0.65 | 0.6 | 0.6 | 0.65 | 0.59 | 94.31M |
May 30, 2025 | 0.68 | 0.65 | 0.65 | 0.68 | 0.65 | 69.03M |
May 29, 2025 | 0.68 | 0.69 | 0.69 | 0.71 | 0.68 | 81.12M |
May 28, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.67 | 60.89M |
May 27, 2025 | 0.7 | 0.69 | 0.69 | 0.71 | 0.67 | 104.43M |
May 23, 2025 | 0.67 | 0.68 | 0.68 | 0.69 | 0.66 | 94.12M |
May 22, 2025 | 0.7 | 0.68 | 0.68 | 0.7 | 0.67 | 117.38M |
May 21, 2025 | 0.73 | 0.69 | 0.69 | 0.74 | 0.68 | 87.61M |
May 20, 2025 | 0.8 | 0.74 | 0.74 | 0.8 | 0.73 | 118.51M |
May 19, 2025 | 0.75 | 0.79 | 0.79 | 0.79 | 0.72 | 89.09M |
May 16, 2025 | 0.73 | 0.78 | 0.78 | 0.79 | 0.72 | 70.38M |
May 15, 2025 | 0.75 | 0.73 | 0.73 | 0.75 | 0.68 | 62.84M |
May 14, 2025 | 0.72 | 0.75 | 0.75 | 0.78 | 0.72 | 70.33M |
May 13, 2025 | 0.71 | 0.71 | 0.71 | 0.74 | 0.7 | 64.91M |
May 12, 2025 | 0.7 | 0.71 | 0.71 | 0.73 | 0.67 | 108.56M |
May 09, 2025 | 0.7 | 0.67 | 0.67 | 0.75 | 0.65 | 171.41M |
May 08, 2025 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 32.63M |
May 07, 2025 | 0.8 | 0.87 | 0.87 | 0.92 | 0.77 | 91.19M |
May 06, 2025 | 0.74 | 0.7 | 0.7 | 0.77 | 0.7 | 37.09M |
May 05, 2025 | 0.73 | 0.74 | 0.74 | 0.76 | 0.72 | 46.92M |