2.93
-0.865(-22.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 3.1 | 2.92 | 2.92 | 3.47 | 2.87 | 2.22M |
| May 08, 2025 | 3.79 | 3.79 | 3.79 | 3.89 | 3.71 | 675,543 |
| May 07, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.67 | 614,500 |
| May 06, 2025 | 3.7 | 3.68 | 3.68 | 3.8 | 3.64 | 625,200 |
| May 05, 2025 | 3.84 | 3.8 | 3.8 | 3.89 | 3.79 | 492,410 |
| May 02, 2025 | 3.77 | 3.86 | 3.86 | 3.88 | 3.75 | 497,364 |
| May 01, 2025 | 3.74 | 3.7 | 3.7 | 3.87 | 3.62 | 418,900 |
| April 30, 2025 | 3.68 | 3.71 | 3.71 | 3.75 | 3.61 | 455,200 |
| April 29, 2025 | 3.84 | 3.75 | 3.75 | 3.85 | 3.7 | 444,528 |
| April 28, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.76 | 612,649 |
| April 25, 2025 | 3.75 | 3.77 | 3.77 | 3.86 | 3.73 | 590,832 |
| April 24, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.73 | 740,703 |
| April 23, 2025 | 3.9 | 3.77 | 3.77 | 4.05 | 3.76 | 600,500 |
| April 22, 2025 | 3.76 | 3.79 | 3.79 | 3.83 | 3.72 | 505,353 |
| April 21, 2025 | 3.58 | 3.7 | 3.7 | 3.72 | 3.47 | 1M |
| April 17, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.47 | 424,927 |
| April 16, 2025 | 3.71 | 3.67 | 3.67 | 3.73 | 3.56 | 565,164 |
| April 15, 2025 | 3.73 | 3.72 | 3.72 | 3.79 | 3.67 | 491,115 |
| April 14, 2025 | 3.78 | 3.76 | 3.76 | 3.8 | 3.68 | 567,103 |
| April 11, 2025 | 3.52 | 3.71 | 3.71 | 3.72 | 3.49 | 649,500 |
| April 10, 2025 | 3.6 | 3.52 | 3.52 | 3.67 | 3.47 | 950,822 |
| April 09, 2025 | 3.3 | 3.74 | 3.74 | 3.82 | 3.27 | 974,800 |
| April 08, 2025 | 3.79 | 3.37 | 3.37 | 3.8 | 3.29 | 789,797 |
| April 07, 2025 | 3.6 | 3.67 | 3.67 | 3.94 | 3.51 | 1.28M |
| April 04, 2025 | 3.6 | 3.71 | 3.71 | 3.75 | 3.52 | 1.05M |
| April 03, 2025 | 3.85 | 3.72 | 3.72 | 3.9 | 3.71 | 964,700 |
| April 02, 2025 | 3.9 | 3.99 | 3.99 | 4.1 | 3.88 | 838,400 |
| April 01, 2025 | 4.01 | 3.92 | 3.92 | 4.04 | 3.9 | 1.18M |
| March 31, 2025 | 3.94 | 4.01 | 4.01 | 4.07 | 3.9 | 673,200 |
| March 28, 2025 | 4.1 | 4 | 4 | 4.12 | 3.97 | 644,511 |
| March 27, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 4.06 | 656,100 |
| March 26, 2025 | 4.12 | 4.08 | 4.08 | 4.17 | 4.03 | 702,000 |
| March 25, 2025 | 4.23 | 4.1 | 4.1 | 4.28 | 4.07 | 1.02M |
| March 24, 2025 | 4.3 | 4.22 | 4.22 | 4.41 | 4.18 | 973,645 |
| March 21, 2025 | 4 | 4.2 | 4.2 | 4.3 | 4 | 2.77M |
| March 20, 2025 | 4.17 | 4.06 | 4.06 | 4.3 | 4.04 | 1.38M |
| March 19, 2025 | 4.2 | 4.22 | 4.22 | 4.33 | 4.19 | 1.21M |
| March 18, 2025 | 4.32 | 4.24 | 4.24 | 4.32 | 4.19 | 723,100 |
| March 17, 2025 | 4.17 | 4.36 | 4.36 | 4.46 | 4.17 | 845,700 |
| March 14, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 817,480 |
| March 13, 2025 | 4.17 | 4.14 | 4.14 | 4.21 | 4.05 | 842,600 |
| March 12, 2025 | 4.29 | 4.17 | 4.17 | 4.29 | 4.16 | 584,902 |
| March 11, 2025 | 4.21 | 4.28 | 4.28 | 4.41 | 4.21 | 865,831 |
| March 10, 2025 | 4.48 | 4.36 | 4.36 | 4.61 | 4.33 | 716,200 |
| March 07, 2025 | 4.43 | 4.53 | 4.53 | 4.57 | 4.43 | 717,800 |
| March 06, 2025 | 4.43 | 4.46 | 4.46 | 4.52 | 4.34 | 883,928 |
| March 05, 2025 | 4.3 | 4.47 | 4.47 | 4.51 | 4.28 | 872,100 |
| March 04, 2025 | 4.22 | 4.31 | 4.31 | 4.42 | 4.2 | 1.08M |
| March 03, 2025 | 4.48 | 4.3 | 4.3 | 4.58 | 4.3 | 865,100 |
| February 28, 2025 | 4.6 | 4.49 | 4.49 | 4.64 | 4.22 | 1.22M |
| February 27, 2025 | 4.94 | 4.81 | 4.81 | 4.96 | 4.8 | 847,441 |
| February 26, 2025 | 5.13 | 5 | 5 | 5.24 | 4.96 | 576,690 |
| February 25, 2025 | 5.23 | 5.13 | 5.13 | 5.28 | 5 | 778,433 |
| February 24, 2025 | 5.12 | 5.22 | 5.22 | 5.28 | 5.12 | 535,213 |
| February 21, 2025 | 5.31 | 5.12 | 5.12 | 5.36 | 5.11 | 552,854 |
| February 20, 2025 | 5.35 | 5.2 | 5.2 | 5.37 | 5.19 | 381,798 |
| February 19, 2025 | 5.27 | 5.36 | 5.36 | 5.41 | 5.18 | 469,840 |
| February 18, 2025 | 5.23 | 5.31 | 5.31 | 5.42 | 5.21 | 653,400 |
| February 14, 2025 | 5.28 | 5.23 | 5.23 | 5.48 | 5.18 | 571,000 |
| February 13, 2025 | 5.25 | 5.22 | 5.22 | 5.36 | 5.17 | 737,300 |