2.09
-0.00999999(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 21, 2022 | 2.07 | 2.09 | 2.09 | 2.14 | 2 | 141,803 |
| March 18, 2022 | 2.11 | 2.1 | 2.1 | 2.19 | 2.07 | 139,493 |
| March 17, 2022 | 2.03 | 2.11 | 2.11 | 2.14 | 2.03 | 64,550 |
| March 16, 2022 | 1.97 | 2.04 | 2.04 | 2.07 | 1.97 | 76,747 |
| March 15, 2022 | 1.96 | 1.98 | 1.98 | 2.02 | 1.94 | 41,685 |
| March 14, 2022 | 2.01 | 1.95 | 1.95 | 2.05 | 1.93 | 92,952 |
| March 11, 2022 | 2.1 | 1.98 | 1.98 | 2.13 | 1.93 | 91,248 |
| March 10, 2022 | 1.9 | 2.1 | 2.1 | 2.1 | 1.86 | 324,099 |
| March 09, 2022 | 1.85 | 1.9 | 1.9 | 1.93 | 1.84 | 111,849 |
| March 08, 2022 | 1.72 | 1.83 | 1.83 | 1.88 | 1.71 | 255,477 |
| March 07, 2022 | 1.76 | 1.7 | 1.7 | 1.81 | 1.68 | 139,374 |
| March 04, 2022 | 1.75 | 1.75 | 1.75 | 1.79 | 1.67 | 75,140 |
| March 03, 2022 | 1.78 | 1.76 | 1.76 | 1.8 | 1.72 | 80,746 |
| March 02, 2022 | 1.72 | 1.78 | 1.78 | 1.81 | 1.7 | 255,368 |
| March 01, 2022 | 1.67 | 1.68 | 1.68 | 1.72 | 1.66 | 249,227 |
| February 28, 2022 | 1.62 | 1.66 | 1.66 | 1.7 | 1.59 | 91,113 |
| February 25, 2022 | 1.59 | 1.63 | 1.63 | 1.65 | 1.59 | 30,778 |
| February 24, 2022 | 1.52 | 1.6 | 1.6 | 1.62 | 1.52 | 65,607 |
| February 23, 2022 | 1.52 | 1.55 | 1.55 | 1.58 | 1.52 | 44,180 |
| February 22, 2022 | 1.58 | 1.55 | 1.55 | 1.61 | 1.54 | 75,632 |
| February 18, 2022 | 1.67 | 1.6 | 1.6 | 1.71 | 1.58 | 146,559 |
| February 17, 2022 | 1.7 | 1.67 | 1.67 | 1.75 | 1.65 | 46,165 |
| February 16, 2022 | 1.7 | 1.72 | 1.72 | 1.76 | 1.7 | 26,979 |
| February 15, 2022 | 1.77 | 1.75 | 1.75 | 1.8 | 1.69 | 73,711 |
| February 14, 2022 | 1.75 | 1.75 | 1.75 | 1.83 | 1.71 | 101,364 |
| February 11, 2022 | 1.67 | 1.71 | 1.71 | 1.76 | 1.66 | 267,977 |
| February 10, 2022 | 1.7 | 1.69 | 1.69 | 1.75 | 1.67 | 150,713 |
| February 09, 2022 | 1.67 | 1.72 | 1.72 | 1.73 | 1.65 | 39,439 |
| February 08, 2022 | 1.56 | 1.64 | 1.64 | 1.67 | 1.53 | 307,678 |
| February 07, 2022 | 1.54 | 1.56 | 1.56 | 1.57 | 1.52 | 62,032 |
| February 04, 2022 | 1.51 | 1.57 | 1.57 | 1.57 | 1.51 | 174,456 |
| February 03, 2022 | 1.55 | 1.54 | 1.54 | 1.57 | 1.51 | 171,859 |
| February 02, 2022 | 1.56 | 1.56 | 1.56 | 1.57 | 1.49 | 129,651 |
| February 01, 2022 | 1.6 | 1.55 | 1.55 | 1.65 | 1.52 | 73,954 |
| January 31, 2022 | 1.47 | 1.54 | 1.54 | 1.58 | 1.42 | 113,577 |
| January 28, 2022 | 1.47 | 1.47 | 1.47 | 1.48 | 1.42 | 203,458 |
| January 27, 2022 | 1.5 | 1.5 | 1.5 | 1.58 | 1.5 | 160,296 |
| January 26, 2022 | 1.58 | 1.53 | 1.53 | 1.59 | 1.53 | 122,023 |
| January 25, 2022 | 1.57 | 1.56 | 1.56 | 1.58 | 1.5 | 160,141 |
| January 24, 2022 | 1.59 | 1.55 | 1.55 | 1.62 | 1.5 | 245,111 |
| January 21, 2022 | 1.68 | 1.63 | 1.63 | 1.68 | 1.59 | 90,986 |
| January 20, 2022 | 1.7 | 1.65 | 1.65 | 1.71 | 1.62 | 73,631 |
| January 19, 2022 | 1.64 | 1.68 | 1.68 | 1.7 | 1.61 | 59,572 |
| January 18, 2022 | 1.68 | 1.65 | 1.65 | 1.69 | 1.6 | 71,558 |
| January 14, 2022 | 1.64 | 1.66 | 1.66 | 1.66 | 1.6 | 100,238 |
| January 13, 2022 | 1.76 | 1.65 | 1.65 | 1.78 | 1.65 | 182,755 |
| January 12, 2022 | 1.68 | 1.79 | 1.79 | 1.8 | 1.67 | 224,635 |
| January 11, 2022 | 1.58 | 1.7 | 1.7 | 1.71 | 1.57 | 106,293 |
| January 10, 2022 | 1.61 | 1.58 | 1.58 | 1.62 | 1.53 | 97,724 |
| January 07, 2022 | 1.66 | 1.61 | 1.61 | 1.69 | 1.55 | 123,422 |
| January 06, 2022 | 1.72 | 1.65 | 1.65 | 1.74 | 1.61 | 46,110 |
| January 05, 2022 | 1.77 | 1.7 | 1.7 | 1.79 | 1.67 | 177,438 |
| January 04, 2022 | 1.74 | 1.77 | 1.77 | 1.78 | 1.7 | 112,195 |
| January 03, 2022 | 1.72 | 1.74 | 1.74 | 1.77 | 1.65 | 132,110 |
| December 31, 2021 | 1.49 | 1.71 | 1.71 | 1.73 | 1.47 | 424,796 |
| December 30, 2021 | 1.44 | 1.47 | 1.47 | 1.53 | 1.44 | 305,512 |
| December 29, 2021 | 1.44 | 1.46 | 1.46 | 1.51 | 1.42 | 448,396 |
| December 28, 2021 | 1.55 | 1.51 | 1.51 | 1.6 | 1.48 | 227,289 |
| December 27, 2021 | 1.48 | 1.57 | 1.57 | 1.6 | 1.48 | 267,168 |
| December 23, 2021 | 1.5 | 1.57 | 1.57 | 1.62 | 1.46 | 244,779 |