2.35
-0.02(-0.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2.39 | 2.35 | 2.35 | 2.49 | 2.29 | 267,674 |
October 02, 2025 | 2.41 | 2.37 | 2.37 | 2.49 | 2.37 | 213,472 |
October 01, 2025 | 2.37 | 2.38 | 2.38 | 2.45 | 2.26 | 237,490 |
September 30, 2025 | 2.25 | 2.39 | 2.39 | 2.43 | 2.17 | 301,700 |
September 29, 2025 | 2.24 | 2.27 | 2.27 | 2.34 | 2.15 | 326,908 |
September 26, 2025 | 2.22 | 2.28 | 2.28 | 2.31 | 2.13 | 276,224 |
September 25, 2025 | 2.27 | 2.29 | 2.29 | 2.39 | 2.21 | 124,110 |
September 24, 2025 | 2.41 | 2.35 | 2.35 | 2.47 | 2.3 | 206,500 |
September 23, 2025 | 2.46 | 2.39 | 2.39 | 2.48 | 2.2 | 399,818 |
September 22, 2025 | 2.29 | 2.45 | 2.45 | 2.48 | 2.28 | 342,739 |
September 19, 2025 | 2.25 | 2.28 | 2.28 | 2.32 | 2.15 | 375,284 |
September 18, 2025 | 1.9 | 2.23 | 2.23 | 2.25 | 1.85 | 441,508 |
September 17, 2025 | 2.14 | 1.94 | 1.94 | 2.17 | 1.94 | 366,900 |
September 16, 2025 | 1.81 | 2.14 | 2.14 | 2.15 | 1.76 | 552,900 |
September 15, 2025 | 1.94 | 1.79 | 1.79 | 1.96 | 1.76 | 329,627 |
September 12, 2025 | 1.98 | 1.92 | 1.92 | 2.01 | 1.91 | 253,742 |
September 11, 2025 | 1.68 | 1.98 | 1.98 | 2 | 1.68 | 518,954 |
September 10, 2025 | 2 | 1.75 | 1.75 | 2.03 | 1.69 | 842,129 |
September 09, 2025 | 1.9 | 2.01 | 2.01 | 2.04 | 1.74 | 1.44M |
September 08, 2025 | 1.65 | 1.88 | 1.88 | 1.95 | 1.59 | 3.14M |
September 05, 2025 | 1.49 | 1.55 | 1.55 | 1.57 | 1.45 | 1.44M |
September 04, 2025 | 1.28 | 1.51 | 1.51 | 1.53 | 1.19 | 1.85M |
September 03, 2025 | 1.07 | 1.28 | 1.28 | 1.53 | 1.07 | 15.84M |
September 02, 2025 | 0.99 | 1.01 | 1.01 | 1.02 | 0.98 | 334,347 |
August 29, 2025 | 1 | 0.98 | 0.98 | 1.01 | 0.97 | 120,500 |
August 28, 2025 | 1 | 0.99 | 0.99 | 1.03 | 0.98 | 98,423 |
August 27, 2025 | 1 | 1 | 1 | 1.04 | 0.98 | 134,400 |
August 26, 2025 | 0.92 | 1.02 | 1.02 | 1.05 | 0.92 | 1.22M |
August 25, 2025 | 0.93 | 0.99 | 0.99 | 1 | 0.92 | 543,357 |
August 22, 2025 | 0.9 | 0.96 | 0.96 | 0.98 | 0.9 | 489,253 |
August 21, 2025 | 0.99 | 0.89 | 0.89 | 1.07 | 0.86 | 1.48M |
August 20, 2025 | 1.03 | 1.01 | 1.01 | 1.03 | 0.99 | 177,122 |
August 19, 2025 | 1.01 | 1.03 | 1.03 | 1.05 | 0.98 | 342,510 |
August 18, 2025 | 0.98 | 1.02 | 1.02 | 1.02 | 0.96 | 457,200 |
August 15, 2025 | 0.91 | 1 | 1 | 1.07 | 0.87 | 1.77M |
August 14, 2025 | 0.8 | 0.86 | 0.86 | 0.87 | 0.79 | 515,500 |
August 13, 2025 | 0.76 | 0.81 | 0.81 | 0.83 | 0.76 | 525,725 |
August 12, 2025 | 0.74 | 0.76 | 0.76 | 0.77 | 0.71 | 322,834 |
August 11, 2025 | 0.73 | 0.74 | 0.74 | 0.8 | 0.73 | 387,443 |
August 08, 2025 | 0.79 | 0.76 | 0.76 | 0.81 | 0.73 | 711,249 |
August 07, 2025 | 0.79 | 0.78 | 0.78 | 0.86 | 0.77 | 766,604 |
August 06, 2025 | 0.89 | 0.82 | 0.82 | 0.93 | 0.76 | 2.95M |
August 05, 2025 | 1 | 0.99 | 0.99 | 1.15 | 0.91 | 94.2M |
August 04, 2025 | 0.74 | 0.74 | 0.74 | 0.8 | 0.74 | 14,600 |
August 01, 2025 | 0.76 | 0.73 | 0.73 | 0.76 | 0.73 | 79,400 |
July 31, 2025 | 0.76 | 0.76 | 0.76 | 0.81 | 0.74 | 48,937 |
July 30, 2025 | 0.83 | 0.77 | 0.77 | 0.83 | 0.76 | 77,100 |
July 29, 2025 | 0.82 | 0.84 | 0.84 | 0.84 | 0.8 | 43,296 |
July 28, 2025 | 0.84 | 0.82 | 0.82 | 0.89 | 0.82 | 46,323 |
July 25, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.83 | 114,818 |
July 24, 2025 | 0.81 | 0.87 | 0.87 | 0.92 | 0.81 | 231,400 |
July 23, 2025 | 0.8 | 0.82 | 0.82 | 0.87 | 0.8 | 312,195 |
July 22, 2025 | 0.77 | 0.8 | 0.8 | 0.82 | 0.77 | 66,801 |
July 21, 2025 | 0.79 | 0.77 | 0.77 | 0.83 | 0.76 | 99,568 |
July 18, 2025 | 0.74 | 0.81 | 0.81 | 0.82 | 0.74 | 129,344 |
July 17, 2025 | 0.77 | 0.75 | 0.75 | 0.84 | 0.73 | 497,715 |
July 16, 2025 | 0.78 | 0.78 | 0.78 | 0.81 | 0.77 | 186,800 |
July 15, 2025 | 0.82 | 0.79 | 0.79 | 0.85 | 0.77 | 119,200 |
July 14, 2025 | 0.81 | 0.82 | 0.82 | 0.84 | 0.81 | 67,248 |
July 11, 2025 | 0.77 | 0.82 | 0.82 | 0.83 | 0.75 | 1.25M |