3.52
+0.21(+6.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 3.34 | 3.52 | 3.52 | 3.56 | 3.22 | 617,414 |
| May 12, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 2.84 | 433,422 |
| May 09, 2025 | 2.71 | 2.99 | 2.99 | 3.15 | 2.64 | 609,554 |
| May 08, 2025 | 2.6 | 2.83 | 2.83 | 3.02 | 2.57 | 1.31M |
| May 07, 2025 | 2.29 | 2.56 | 2.56 | 2.69 | 2.25 | 667,249 |
| May 06, 2025 | 2.36 | 2.3 | 2.3 | 2.38 | 2.02 | 607,300 |
| May 05, 2025 | 2.96 | 2.43 | 2.43 | 2.98 | 2.18 | 1.15M |
| May 02, 2025 | 2.86 | 3.02 | 3.02 | 3.12 | 2.38 | 3.59M |
| May 01, 2025 | 2.17 | 2.26 | 2.26 | 2.3 | 2.04 | 158,853 |
| April 30, 2025 | 2.14 | 2.17 | 2.17 | 2.21 | 2 | 172,500 |
| April 29, 2025 | 2.09 | 2.24 | 2.24 | 2.29 | 2.01 | 285,913 |
| April 28, 2025 | 2.05 | 2.11 | 2.11 | 2.12 | 1.87 | 163,776 |
| April 25, 2025 | 1.79 | 1.96 | 1.96 | 1.96 | 1.77 | 123,600 |
| April 24, 2025 | 1.72 | 1.82 | 1.82 | 1.86 | 1.69 | 91,127 |
| April 23, 2025 | 1.77 | 1.73 | 1.73 | 1.84 | 1.7 | 104,974 |
| April 22, 2025 | 1.76 | 1.69 | 1.69 | 1.77 | 1.66 | 114,473 |
| April 21, 2025 | 1.65 | 1.7 | 1.7 | 1.72 | 1.53 | 130,903 |
| April 17, 2025 | 1.57 | 1.7 | 1.7 | 1.71 | 1.56 | 117,700 |
| April 16, 2025 | 1.64 | 1.59 | 1.59 | 1.77 | 1.54 | 396,117 |
| April 15, 2025 | 1.76 | 1.68 | 1.68 | 1.78 | 1.62 | 472,130 |
| April 14, 2025 | 1.87 | 1.78 | 1.78 | 1.87 | 1.69 | 379,700 |
| April 11, 2025 | 1.81 | 1.82 | 1.82 | 1.89 | 1.8 | 116,041 |
| April 10, 2025 | 1.96 | 1.8 | 1.8 | 2.08 | 1.8 | 167,039 |
| April 09, 2025 | 1.76 | 2.06 | 2.06 | 2.22 | 1.72 | 401,868 |
| April 08, 2025 | 2.03 | 1.8 | 1.8 | 2.06 | 1.79 | 364,867 |
| April 07, 2025 | 1.9 | 1.93 | 1.93 | 2.21 | 1.77 | 502,653 |
| April 04, 2025 | 1.85 | 1.98 | 1.98 | 1.99 | 1.65 | 294,909 |
| April 03, 2025 | 1.89 | 1.98 | 1.98 | 2.06 | 1.84 | 244,839 |
| April 02, 2025 | 2.07 | 2.1 | 2.1 | 2.15 | 2.01 | 612,817 |
| April 01, 2025 | 2.26 | 2.15 | 2.15 | 2.26 | 2.05 | 914,752 |
| March 31, 2025 | 2.2 | 2.34 | 2.34 | 2.39 | 2.1 | 199,630 |
| March 28, 2025 | 2.47 | 2.29 | 2.29 | 2.52 | 2.24 | 207,096 |
| March 27, 2025 | 2.54 | 2.49 | 2.49 | 2.59 | 2.48 | 85,600 |
| March 26, 2025 | 2.62 | 2.57 | 2.57 | 2.68 | 2.52 | 109,700 |
| March 25, 2025 | 2.76 | 2.64 | 2.64 | 2.91 | 2.62 | 211,121 |
| March 24, 2025 | 2.71 | 2.74 | 2.74 | 2.87 | 2.67 | 307,507 |
| March 21, 2025 | 2.77 | 2.65 | 2.65 | 2.79 | 2.58 | 372,129 |
| March 20, 2025 | 2.97 | 2.81 | 2.81 | 3.02 | 2.69 | 325,635 |
| March 19, 2025 | 2.6 | 2.99 | 2.99 | 3.04 | 2.6 | 293,234 |
| March 18, 2025 | 2.57 | 2.59 | 2.59 | 2.63 | 2.4 | 728,036 |
| March 17, 2025 | 2.97 | 2.63 | 2.63 | 2.97 | 2.56 | 882,935 |
| March 14, 2025 | 2.54 | 2.86 | 2.86 | 3.32 | 2.43 | 1.21M |
| March 13, 2025 | 3.15 | 2.94 | 2.94 | 3.27 | 2.88 | 454,300 |
| March 12, 2025 | 2.96 | 3.13 | 3.13 | 3.29 | 2.96 | 164,508 |
| March 11, 2025 | 3.32 | 2.94 | 2.94 | 3.32 | 2.91 | 361,231 |
| March 10, 2025 | 3.29 | 3.32 | 3.32 | 3.68 | 3.23 | 315,024 |
| March 07, 2025 | 3.91 | 3.4 | 3.4 | 4 | 3.38 | 361,177 |
| March 06, 2025 | 3.93 | 3.93 | 3.93 | 4.1 | 3.76 | 61,200 |
| March 05, 2025 | 3.96 | 4.02 | 4.02 | 4.07 | 3.8 | 115,800 |
| March 04, 2025 | 3.96 | 3.95 | 3.95 | 4.32 | 3.72 | 140,525 |
| March 03, 2025 | 4.55 | 4.05 | 4.05 | 4.6 | 4.01 | 71,337 |
| February 28, 2025 | 4.45 | 4.54 | 4.54 | 4.57 | 4.22 | 188,900 |
| February 27, 2025 | 4.42 | 4.47 | 4.47 | 4.68 | 4.38 | 66,673 |
| February 26, 2025 | 4.68 | 4.49 | 4.49 | 4.79 | 4.43 | 86,324 |
| February 25, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.51 | 59,245 |
| February 24, 2025 | 5.43 | 4.68 | 4.68 | 5.64 | 4.67 | 181,811 |
| February 21, 2025 | 5.93 | 5.33 | 5.33 | 5.93 | 5.23 | 183,328 |
| February 20, 2025 | 5.67 | 5.83 | 5.83 | 6.08 | 5.51 | 77,700 |
| February 19, 2025 | 5.83 | 5.78 | 5.78 | 5.93 | 5.73 | 92,323 |
| February 18, 2025 | 5.83 | 5.89 | 5.89 | 6.03 | 5.78 | 81,977 |