2.04
-0.02(-0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2.1 | 2.04 | 2.04 | 2.1 | 2.01 | 16,016 |
September 25, 2025 | 2.12 | 2.06 | 2.06 | 2.13 | 2.04 | 20,800 |
September 24, 2025 | 2.02 | 2.12 | 2.12 | 2.14 | 2.02 | 44,100 |
September 23, 2025 | 2.1 | 2.04 | 2.04 | 2.11 | 1.95 | 32,100 |
September 22, 2025 | 1.94 | 2.13 | 2.13 | 2.13 | 1.94 | 40,630 |
September 19, 2025 | 2.02 | 1.96 | 1.96 | 2.08 | 1.96 | 24,846 |
September 18, 2025 | 2.02 | 2.04 | 2.04 | 2.07 | 2.01 | 14,029 |
September 17, 2025 | 2.1 | 1.98 | 1.98 | 2.13 | 1.95 | 46,400 |
September 16, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2 | 6,237 |
September 15, 2025 | 2.1 | 2.05 | 2.05 | 2.14 | 2.05 | 31,331 |
September 12, 2025 | 2.01 | 2.08 | 2.08 | 2.09 | 2.01 | 28,312 |
September 11, 2025 | 2.09 | 2.03 | 2.03 | 2.09 | 2 | 48,141 |
September 10, 2025 | 2 | 2.01 | 2.01 | 2.06 | 1.99 | 28,805 |
September 09, 2025 | 1.95 | 2.01 | 2.01 | 2.03 | 1.94 | 24,111 |
September 08, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.94 | 25,939 |
September 05, 2025 | 1.97 | 1.95 | 1.95 | 2.01 | 1.95 | 12,900 |
September 04, 2025 | 1.93 | 1.96 | 1.96 | 1.99 | 1.93 | 34,931 |
September 03, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | 16,193 |
September 02, 2025 | 1.95 | 1.95 | 1.95 | 2.02 | 1.92 | 53,543 |
August 29, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 16,605 |
August 28, 2025 | 1.97 | 1.97 | 1.97 | 2.02 | 1.92 | 32,127 |
August 27, 2025 | 1.89 | 1.92 | 1.92 | 1.99 | 1.88 | 58,934 |
August 26, 2025 | 1.99 | 1.85 | 1.85 | 1.99 | 1.8 | 61,900 |
August 25, 2025 | 1.86 | 1.96 | 1.96 | 2.02 | 1.85 | 82,072 |
August 22, 2025 | 1.83 | 1.9 | 1.9 | 1.93 | 1.74 | 163,949 |
August 21, 2025 | 2.33 | 1.91 | 1.91 | 2.45 | 1.91 | 2.21M |
August 20, 2025 | 2.14 | 2.13 | 2.13 | 2.14 | 2.06 | 3.3M |
August 19, 2025 | 2.26 | 2.15 | 2.15 | 2.26 | 2.14 | 28,806 |
August 18, 2025 | 2.3 | 2.31 | 2.31 | 2.38 | 2.22 | 23,641 |
August 15, 2025 | 2.65 | 2.29 | 2.29 | 2.65 | 2.22 | 22,477 |
August 14, 2025 | 2.37 | 2.37 | 2.37 | 2.72 | 2.32 | 111,401 |
August 13, 2025 | 2.08 | 2.27 | 2.27 | 2.3 | 2.01 | 17,326 |
August 12, 2025 | 2.2 | 2.16 | 2.16 | 2.24 | 2.14 | 11,425 |
August 11, 2025 | 2.2 | 2.21 | 2.21 | 2.3 | 2.19 | 16,800 |
August 08, 2025 | 2.34 | 2.25 | 2.25 | 2.39 | 2.25 | 17,300 |
August 07, 2025 | 2.42 | 2.31 | 2.31 | 2.45 | 2.31 | 21,718 |
August 06, 2025 | 2.33 | 2.4 | 2.4 | 2.43 | 2.32 | 22,938 |
August 05, 2025 | 2.26 | 2.29 | 2.29 | 2.38 | 2.26 | 22,747 |
August 04, 2025 | 2.29 | 2.32 | 2.32 | 2.34 | 2.24 | 35,941 |
August 01, 2025 | 2.25 | 2.21 | 2.21 | 2.29 | 2.19 | 18,415 |
July 31, 2025 | 2.31 | 2.29 | 2.29 | 2.32 | 2.26 | 10,327 |
July 30, 2025 | 2.4 | 2.24 | 2.24 | 2.4 | 2.24 | 12,900 |
July 29, 2025 | 2.4 | 2.4 | 2.4 | 2.47 | 2.4 | 30,763 |
July 28, 2025 | 2.34 | 2.48 | 2.48 | 2.48 | 2.34 | 13,742 |
July 25, 2025 | 2.52 | 2.38 | 2.38 | 2.52 | 2.34 | 26,547 |
July 24, 2025 | 2.54 | 2.52 | 2.52 | 2.55 | 2.52 | 15,200 |
July 23, 2025 | 2.63 | 2.61 | 2.61 | 2.67 | 2.51 | 40,036 |
July 22, 2025 | 2.77 | 2.62 | 2.62 | 2.78 | 2.62 | 40,300 |
July 21, 2025 | 2.8 | 2.78 | 2.78 | 2.83 | 2.65 | 19,925 |
July 18, 2025 | 2.65 | 2.75 | 2.75 | 2.76 | 2.59 | 9,500 |
July 17, 2025 | 2.7 | 2.64 | 2.64 | 2.77 | 2.61 | 29,342 |
July 16, 2025 | 2.61 | 2.67 | 2.67 | 2.71 | 2.58 | 31,100 |
July 15, 2025 | 2.68 | 2.59 | 2.59 | 2.7 | 2.59 | 19,527 |
July 14, 2025 | 2.56 | 2.64 | 2.64 | 2.72 | 2.5 | 27,732 |
July 11, 2025 | 2.63 | 2.59 | 2.59 | 2.67 | 2.5 | 61,770 |
July 10, 2025 | 2.69 | 2.72 | 2.72 | 2.78 | 2.6 | 28,818 |
July 09, 2025 | 2.62 | 2.67 | 2.67 | 2.73 | 2.57 | 42,500 |
July 08, 2025 | 2.5 | 2.62 | 2.62 | 2.66 | 2.49 | 42,916 |
July 07, 2025 | 2.48 | 2.58 | 2.58 | 2.58 | 2.42 | 18,519 |
July 03, 2025 | 2.4 | 2.49 | 2.49 | 2.49 | 2.39 | 20,546 |