2.17
-0.04(-1.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 29, 2025 | 2.4 | 2.21 | 2.21 | 2.42 | 2.19 | 833,264 |
July 28, 2025 | 2.35 | 2.38 | 2.38 | 2.49 | 2.34 | 710,901 |
July 25, 2025 | 2.53 | 2.35 | 2.35 | 2.55 | 2.33 | 827,376 |
July 24, 2025 | 2.67 | 2.52 | 2.52 | 2.67 | 2.47 | 1.1M |
July 23, 2025 | 2.6 | 2.7 | 2.7 | 2.72 | 2.53 | 1.29M |
July 22, 2025 | 2.3 | 2.58 | 2.58 | 2.6 | 2.3 | 1.33M |
July 21, 2025 | 2.22 | 2.3 | 2.3 | 2.36 | 2.2 | 762,928 |
July 18, 2025 | 2.1 | 2.21 | 2.21 | 2.36 | 2.1 | 1.54M |
July 17, 2025 | 2.07 | 2.1 | 2.1 | 2.13 | 2.04 | 667,100 |
July 16, 2025 | 2.08 | 2.07 | 2.07 | 2.11 | 2.04 | 498,300 |
July 15, 2025 | 2.16 | 2.06 | 2.06 | 2.19 | 2.04 | 614,691 |
July 14, 2025 | 2.13 | 2.16 | 2.16 | 2.21 | 2.13 | 677,300 |
July 11, 2025 | 2.15 | 2.13 | 2.13 | 2.18 | 2.11 | 394,300 |
July 10, 2025 | 2.18 | 2.16 | 2.16 | 2.21 | 2.13 | 628,568 |
July 09, 2025 | 2.1 | 2.19 | 2.19 | 2.23 | 2.09 | 1.14M |
July 08, 2025 | 1.94 | 2.08 | 2.08 | 2.11 | 1.94 | 1.02M |
July 07, 2025 | 2 | 1.93 | 1.93 | 2.03 | 1.91 | 749,234 |
July 03, 2025 | 2.02 | 2.01 | 2.01 | 2.05 | 1.99 | 468,006 |
July 02, 2025 | 1.86 | 2.01 | 2.01 | 2.04 | 1.86 | 1.29M |
July 01, 2025 | 1.8 | 1.85 | 1.85 | 1.9 | 1.76 | 1.24M |
June 30, 2025 | 1.81 | 1.81 | 1.81 | 1.9 | 1.8 | 1.08M |
June 27, 2025 | 1.84 | 1.75 | 1.75 | 1.85 | 1.75 | 5.99M |
June 26, 2025 | 1.85 | 1.83 | 1.83 | 1.87 | 1.82 | 941,344 |
June 25, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.83 | 694,832 |
June 24, 2025 | 1.89 | 1.94 | 1.94 | 1.95 | 1.88 | 485,100 |
June 23, 2025 | 1.98 | 1.89 | 1.89 | 1.99 | 1.85 | 1.13M |
June 20, 2025 | 2.09 | 1.99 | 1.99 | 2.09 | 1.99 | 1.07M |
June 18, 2025 | 2.08 | 2.07 | 2.07 | 2.1 | 2.05 | 581,169 |
June 17, 2025 | 2.05 | 2.07 | 2.07 | 2.17 | 2.05 | 728,624 |
June 16, 2025 | 2.05 | 2.05 | 2.05 | 2.08 | 2.01 | 606,813 |
June 13, 2025 | 2.09 | 2.05 | 2.05 | 2.1 | 2.02 | 565,939 |
June 12, 2025 | 2.06 | 2.12 | 2.12 | 2.17 | 2.06 | 777,724 |
June 11, 2025 | 2.17 | 2.09 | 2.09 | 2.18 | 2.02 | 1.33M |
June 10, 2025 | 2.15 | 2.17 | 2.17 | 2.25 | 2.14 | 892,236 |
June 09, 2025 | 2.22 | 2.15 | 2.15 | 2.24 | 2.12 | 724,804 |
June 06, 2025 | 2.14 | 2.19 | 2.19 | 2.27 | 2.13 | 1.06M |
June 05, 2025 | 2.15 | 2.12 | 2.12 | 2.15 | 2.09 | 557,809 |
June 04, 2025 | 2.16 | 2.15 | 2.15 | 2.21 | 2.13 | 680,700 |
June 03, 2025 | 2.13 | 2.16 | 2.16 | 2.16 | 2.09 | 550,300 |
June 02, 2025 | 2.03 | 2.13 | 2.13 | 2.17 | 2.03 | 998,900 |
May 30, 2025 | 2 | 2.01 | 2.01 | 2.04 | 1.96 | 659,430 |
May 29, 2025 | 2.12 | 2.04 | 2.04 | 2.14 | 2.03 | 985,945 |
May 28, 2025 | 2.12 | 2.1 | 2.1 | 2.17 | 2.06 | 1M |
May 27, 2025 | 2.12 | 2.13 | 2.13 | 2.22 | 2.07 | 1.29M |
May 23, 2025 | 2.05 | 2.11 | 2.11 | 2.13 | 2.04 | 941,500 |
May 22, 2025 | 2.05 | 2.12 | 2.12 | 2.15 | 2.02 | 1.16M |
May 21, 2025 | 2.21 | 2.05 | 2.05 | 2.22 | 2.04 | 1.93M |
May 20, 2025 | 2.07 | 2.24 | 2.24 | 2.29 | 2.05 | 2.16M |
May 19, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 1.97 | 1.71M |
May 16, 2025 | 2.08 | 2.09 | 2.09 | 2.32 | 2.01 | 4.23M |
May 15, 2025 | 1.89 | 2.05 | 2.05 | 2.06 | 1.82 | 1.73M |
May 14, 2025 | 1.86 | 1.88 | 1.88 | 1.95 | 1.82 | 1.06M |
May 13, 2025 | 1.85 | 1.86 | 1.86 | 1.9 | 1.78 | 971,400 |
May 12, 2025 | 1.82 | 1.83 | 1.83 | 1.87 | 1.79 | 1.05M |
May 09, 2025 | 1.69 | 1.77 | 1.77 | 1.85 | 1.67 | 1.15M |
May 08, 2025 | 1.55 | 1.7 | 1.7 | 1.7 | 1.54 | 893,913 |
May 07, 2025 | 1.55 | 1.56 | 1.56 | 1.57 | 1.51 | 591,473 |
May 06, 2025 | 1.58 | 1.51 | 1.51 | 1.58 | 1.45 | 669,342 |
May 05, 2025 | 1.62 | 1.6 | 1.6 | 1.64 | 1.57 | 475,888 |
May 02, 2025 | 1.64 | 1.61 | 1.61 | 1.67 | 1.6 | 430,042 |