0.37
-0.235(-38.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 0.61 | 0.37 | 0.37 | 0.66 | 0.35 | 7.67M |
| June 05, 2025 | 1.46 | 0.61 | 0.61 | 1.55 | 0.58 | 5.48M |
| June 04, 2025 | 1.62 | 1.45 | 1.45 | 1.73 | 1.35 | 588,326 |
| June 03, 2025 | 1.62 | 1.67 | 1.67 | 1.72 | 1.59 | 94,824 |
| June 02, 2025 | 1.71 | 1.64 | 1.64 | 1.71 | 1.64 | 64,008 |
| May 30, 2025 | 1.56 | 1.63 | 1.63 | 1.82 | 1.56 | 230,173 |
| May 29, 2025 | 1.76 | 1.6 | 1.6 | 1.76 | 1.56 | 287,525 |
| May 28, 2025 | 1.63 | 1.75 | 1.75 | 1.94 | 1.58 | 276,111 |
| May 27, 2025 | 1.44 | 1.62 | 1.62 | 1.68 | 1.44 | 112,800 |
| May 23, 2025 | 1.45 | 1.45 | 1.45 | 1.56 | 1.36 | 146,334 |
| May 22, 2025 | 1.53 | 1.46 | 1.46 | 1.6 | 1.43 | 202,100 |
| May 21, 2025 | 1.7 | 1.57 | 1.57 | 1.87 | 1.53 | 278,802 |
| May 20, 2025 | 1.94 | 1.75 | 1.75 | 2.15 | 1.67 | 237,700 |
| May 19, 2025 | 2.03 | 2 | 2 | 2.05 | 1.9 | 159,011 |
| May 16, 2025 | 2.1 | 2 | 2 | 2.31 | 1.95 | 144,400 |
| May 15, 2025 | 2.33 | 2.2 | 2.2 | 2.5 | 2.15 | 183,434 |
| May 14, 2025 | 2.77 | 2.32 | 2.32 | 2.77 | 2.21 | 252,200 |
| May 13, 2025 | 3.7 | 2.75 | 2.75 | 3.93 | 2.69 | 328,001 |
| May 12, 2025 | 4.01 | 3.59 | 3.59 | 4.61 | 3.52 | 160,811 |
| May 09, 2025 | 4.8 | 4.05 | 4.05 | 5.21 | 4 | 78,818 |
| May 08, 2025 | 4.95 | 4.8 | 4.8 | 5.55 | 4.77 | 60,688 |
| May 07, 2025 | 4.64 | 5.09 | 5.09 | 5.52 | 4.55 | 119,327 |
| May 06, 2025 | 4.88 | 5.66 | 5.66 | 5.85 | 4.82 | 189,584 |
| May 05, 2025 | 4.16 | 4.78 | 4.78 | 5.25 | 4.01 | 264,767 |
| May 02, 2025 | 3.66 | 4.02 | 4.02 | 4.22 | 3.6 | 103,577 |
| May 01, 2025 | 4.13 | 3.91 | 3.91 | 4.72 | 3.84 | 132,280 |
| April 30, 2025 | 3.97 | 4.13 | 4.13 | 4.42 | 3.79 | 297,775 |
| April 29, 2025 | 3.74 | 4.86 | 4.86 | 6.56 | 3.65 | 6.85M |
| April 28, 2025 | 4.78 | 4.56 | 4.56 | 6.72 | 4 | 686,282 |
| April 25, 2025 | 3.74 | 4.46 | 4.46 | 4.8 | 3.62 | 234,115 |
| April 24, 2025 | 3.57 | 3.66 | 3.66 | 3.83 | 3.47 | 23,626 |
| April 23, 2025 | 3.55 | 3.68 | 3.68 | 3.76 | 3.52 | 36,172 |
| April 22, 2025 | 3.6 | 3.61 | 3.61 | 3.68 | 3.38 | 3,893 |
| April 21, 2025 | 3.68 | 3.38 | 3.38 | 3.74 | 3.37 | 7,401 |
| April 17, 2025 | 3.37 | 3.62 | 3.62 | 3.62 | 3.37 | 3,561 |
| April 16, 2025 | 3.82 | 3.46 | 3.46 | 3.9 | 3.37 | 5,673 |
| April 15, 2025 | 3.56 | 3.67 | 3.67 | 3.92 | 3.56 | 3,795 |
| April 14, 2025 | 3.98 | 3.56 | 3.56 | 3.98 | 3.44 | 6,124 |
| April 11, 2025 | 3.66 | 3.82 | 3.82 | 3.92 | 3.46 | 10,666 |
| April 10, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.36 | 1,686 |
| April 09, 2025 | 3.36 | 3.63 | 3.63 | 3.68 | 3.21 | 10,367 |
| April 08, 2025 | 3.57 | 3.42 | 3.42 | 3.57 | 3.15 | 10,075 |
| April 07, 2025 | 3.31 | 3.01 | 3.01 | 3.33 | 2.73 | 28,497 |
| April 04, 2025 | 3.52 | 3.42 | 3.42 | 3.62 | 3.22 | 12,936 |
| April 03, 2025 | 3.84 | 3.68 | 3.68 | 4 | 3.68 | 9,227 |
| April 02, 2025 | 4.32 | 3.92 | 3.92 | 4.32 | 3.54 | 18,942 |
| April 01, 2025 | 4.38 | 4.3 | 4.3 | 4.55 | 4.18 | 20,978 |
| March 31, 2025 | 4.8 | 4.47 | 4.47 | 4.8 | 4.32 | 11,738 |
| March 28, 2025 | 4.74 | 4.78 | 4.78 | 4.91 | 4.74 | 6,926 |
| March 27, 2025 | 4.74 | 4.89 | 4.89 | 5.08 | 4.74 | 5,102 |
| March 26, 2025 | 4.72 | 4.87 | 4.87 | 4.92 | 4.71 | 13,115 |
| March 25, 2025 | 5.2 | 4.8 | 4.8 | 5.2 | 4.72 | 12,081 |
| March 24, 2025 | 4.88 | 5.18 | 5.18 | 5.28 | 4.8 | 14,548 |
| March 21, 2025 | 4.78 | 5.12 | 5.12 | 5.12 | 4.66 | 18,574 |
| March 20, 2025 | 4.96 | 4.79 | 4.79 | 5.01 | 4.69 | 10,094 |
| March 19, 2025 | 4.7 | 4.9 | 4.9 | 4.96 | 4.65 | 3,589 |
| March 18, 2025 | 4.89 | 4.85 | 4.85 | 4.95 | 4.65 | 6,633 |
| March 17, 2025 | 4.94 | 4.88 | 4.88 | 4.96 | 4.73 | 3,906 |
| March 14, 2025 | 4.7 | 4.75 | 4.75 | 4.86 | 4.7 | 6,002 |
| March 13, 2025 | 4.72 | 4.86 | 4.86 | 4.93 | 4.7 | 3,156 |