2.69
-0.03(-1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.65 | 689,100 |
September 25, 2025 | 2.7 | 2.72 | 2.72 | 2.73 | 2.67 | 630,400 |
September 24, 2025 | 2.78 | 2.69 | 2.69 | 2.79 | 2.68 | 812,592 |
September 23, 2025 | 2.78 | 2.79 | 2.79 | 2.88 | 2.76 | 750,982 |
September 22, 2025 | 2.69 | 2.77 | 2.77 | 2.77 | 2.69 | 1.29M |
September 19, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.69 | 1.18M |
September 18, 2025 | 2.88 | 2.74 | 2.74 | 2.89 | 2.72 | 1.15M |
September 17, 2025 | 2.93 | 2.83 | 2.83 | 2.94 | 2.81 | 1.2M |
September 16, 2025 | 2.85 | 2.92 | 2.92 | 2.93 | 2.83 | 776,121 |
September 15, 2025 | 2.88 | 2.85 | 2.85 | 2.89 | 2.84 | 735,816 |
September 12, 2025 | 2.8 | 2.88 | 2.88 | 2.97 | 2.78 | 1.13M |
September 11, 2025 | 2.8 | 2.77 | 2.77 | 2.82 | 2.73 | 1.08M |
September 10, 2025 | 2.78 | 2.78 | 2.78 | 2.83 | 2.76 | 752,266 |
September 09, 2025 | 2.85 | 2.8 | 2.8 | 2.89 | 2.79 | 982,728 |
September 08, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.83 | 1.2M |
September 05, 2025 | 2.86 | 2.93 | 2.93 | 2.95 | 2.85 | 1.67M |
September 04, 2025 | 2.84 | 2.84 | 2.84 | 2.89 | 2.8 | 1.05M |
September 03, 2025 | 2.88 | 2.83 | 2.83 | 2.9 | 2.8 | 979,122 |
September 02, 2025 | 2.76 | 2.82 | 2.82 | 2.83 | 2.72 | 834,200 |
August 29, 2025 | 2.8 | 2.79 | 2.79 | 2.81 | 2.73 | 884,914 |
August 28, 2025 | 2.7 | 2.77 | 2.77 | 2.79 | 2.66 | 2.04M |
August 27, 2025 | 2.55 | 2.69 | 2.69 | 2.73 | 2.51 | 2.42M |
August 26, 2025 | 2.48 | 2.47 | 2.47 | 2.54 | 2.44 | 954,806 |
August 25, 2025 | 2.52 | 2.49 | 2.49 | 2.54 | 2.48 | 1.02M |
August 22, 2025 | 2.37 | 2.49 | 2.49 | 2.51 | 2.33 | 1.38M |
August 21, 2025 | 2.38 | 2.36 | 2.36 | 2.41 | 2.34 | 1.33M |
August 20, 2025 | 2.44 | 2.37 | 2.37 | 2.46 | 2.36 | 884,900 |
August 19, 2025 | 2.5 | 2.44 | 2.44 | 2.51 | 2.42 | 847,300 |
August 18, 2025 | 2.49 | 2.5 | 2.5 | 2.51 | 2.42 | 1.29M |
August 15, 2025 | 2.36 | 2.47 | 2.47 | 2.47 | 2.36 | 846,925 |
August 14, 2025 | 2.36 | 2.35 | 2.35 | 2.43 | 2.33 | 1.1M |
August 13, 2025 | 2.3 | 2.38 | 2.38 | 2.38 | 2.29 | 2.04M |
August 12, 2025 | 2.32 | 2.3 | 2.3 | 2.32 | 2.27 | 1.12M |
August 11, 2025 | 2.38 | 2.32 | 2.32 | 2.4 | 2.31 | 792,963 |
August 08, 2025 | 2.42 | 2.38 | 2.38 | 2.5 | 2.35 | 1.79M |
August 07, 2025 | 2.44 | 2.46 | 2.46 | 2.49 | 2.4 | 854,173 |
August 06, 2025 | 2.43 | 2.43 | 2.43 | 2.48 | 2.42 | 1.25M |
August 05, 2025 | 2.59 | 2.45 | 2.45 | 2.59 | 2.4 | 2.49M |
August 04, 2025 | 2.78 | 2.57 | 2.57 | 2.79 | 2.57 | 1.36M |
August 01, 2025 | 2.78 | 2.72 | 2.72 | 2.8 | 2.69 | 1.84M |
July 31, 2025 | 2.85 | 2.8 | 2.8 | 2.89 | 2.78 | 2.69M |
July 30, 2025 | 2.55 | 2.81 | 2.81 | 2.82 | 2.51 | 5M |
July 29, 2025 | 2.52 | 2.5 | 2.5 | 2.6 | 2.48 | 6.5M |
July 28, 2025 | 2.38 | 2.3 | 2.3 | 2.39 | 2.28 | 698,928 |
July 25, 2025 | 2.44 | 2.37 | 2.37 | 2.46 | 2.34 | 1.14M |
July 24, 2025 | 2.43 | 2.41 | 2.41 | 2.48 | 2.4 | 1.04M |
July 23, 2025 | 2.47 | 2.45 | 2.45 | 2.54 | 2.43 | 2.92M |
July 22, 2025 | 2.15 | 2.37 | 2.37 | 2.41 | 2.15 | 4.06M |
July 21, 2025 | 2.08 | 2.14 | 2.14 | 2.15 | 2.08 | 2.07M |
July 18, 2025 | 2.12 | 2.08 | 2.08 | 2.13 | 2.03 | 1.51M |
July 17, 2025 | 2.12 | 2.1 | 2.1 | 2.14 | 2.07 | 818,649 |
July 16, 2025 | 2.14 | 2.13 | 2.13 | 2.15 | 2.12 | 435,827 |
July 15, 2025 | 2.17 | 2.12 | 2.12 | 2.19 | 2.11 | 612,400 |
July 14, 2025 | 2.17 | 2.15 | 2.15 | 2.18 | 2.15 | 333,271 |
July 11, 2025 | 2.13 | 2.18 | 2.18 | 2.19 | 2.12 | 740,602 |
July 10, 2025 | 2.18 | 2.16 | 2.16 | 2.22 | 2.15 | 975,201 |
July 09, 2025 | 2.22 | 2.19 | 2.19 | 2.26 | 2.19 | 1.09M |
July 08, 2025 | 2.26 | 2.22 | 2.22 | 2.27 | 2.22 | 1.35M |
July 07, 2025 | 2.37 | 2.25 | 2.25 | 2.37 | 2.25 | 2.05M |
July 03, 2025 | 2.31 | 2.34 | 2.34 | 2.36 | 2.31 | 461,509 |