2.77
-0.01(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 2.79 | 2.77 | 2.77 | 2.81 | 2.71 | 403,118 |
| May 06, 2025 | 2.8 | 2.78 | 2.78 | 2.84 | 2.75 | 344,701 |
| May 05, 2025 | 2.71 | 2.78 | 2.78 | 2.8 | 2.65 | 460,600 |
| May 02, 2025 | 2.71 | 2.63 | 2.63 | 2.85 | 2.62 | 309,400 |
| May 01, 2025 | 2.68 | 2.66 | 2.66 | 2.73 | 2.63 | 324,100 |
| April 30, 2025 | 2.73 | 2.7 | 2.7 | 2.78 | 2.7 | 657,826 |
| April 29, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.74 | 265,400 |
| April 28, 2025 | 2.76 | 2.77 | 2.77 | 2.8 | 2.74 | 360,107 |
| April 25, 2025 | 2.73 | 2.77 | 2.77 | 2.78 | 2.71 | 539,832 |
| April 24, 2025 | 2.76 | 2.75 | 2.75 | 2.77 | 2.72 | 302,412 |
| April 23, 2025 | 2.77 | 2.75 | 2.75 | 2.78 | 2.67 | 672,923 |
| April 22, 2025 | 2.88 | 2.8 | 2.8 | 2.93 | 2.78 | 540,868 |
| April 21, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.83 | 377,437 |
| April 17, 2025 | 2.87 | 2.82 | 2.82 | 2.9 | 2.78 | 750,456 |
| April 16, 2025 | 2.99 | 2.88 | 2.88 | 3 | 2.88 | 571,421 |
| April 15, 2025 | 2.85 | 2.91 | 2.91 | 2.94 | 2.81 | 558,700 |
| April 14, 2025 | 2.82 | 2.85 | 2.85 | 2.88 | 2.81 | 324,114 |
| April 11, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.8 | 485,400 |
| April 10, 2025 | 2.65 | 2.77 | 2.77 | 2.79 | 2.63 | 437,271 |
| April 09, 2025 | 2.62 | 2.66 | 2.66 | 2.75 | 2.53 | 741,725 |
| April 08, 2025 | 2.59 | 2.58 | 2.58 | 2.65 | 2.54 | 612,700 |
| April 07, 2025 | 2.45 | 2.51 | 2.51 | 2.6 | 2.4 | 707,500 |
| April 04, 2025 | 2.6 | 2.48 | 2.48 | 2.6 | 2.43 | 1.03M |
| April 03, 2025 | 2.6 | 2.63 | 2.63 | 2.64 | 2.55 | 878,511 |
| April 02, 2025 | 2.65 | 2.64 | 2.64 | 2.65 | 2.57 | 331,641 |
| April 01, 2025 | 2.63 | 2.63 | 2.63 | 2.65 | 2.6 | 305,500 |
| March 31, 2025 | 2.63 | 2.65 | 2.65 | 2.68 | 2.63 | 483,916 |
| March 28, 2025 | 2.7 | 2.63 | 2.63 | 2.72 | 2.63 | 582,914 |
| March 27, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.65 | 839,307 |
| March 26, 2025 | 2.71 | 2.64 | 2.64 | 2.72 | 2.63 | 465,900 |
| March 25, 2025 | 2.78 | 2.72 | 2.72 | 2.79 | 2.72 | 773,352 |
| March 24, 2025 | 2.8 | 2.77 | 2.77 | 2.83 | 2.76 | 438,219 |
| March 21, 2025 | 2.77 | 2.8 | 2.8 | 2.84 | 2.71 | 3.44M |
| March 20, 2025 | 3.05 | 3.07 | 3.07 | 3.12 | 3 | 323,200 |
| March 19, 2025 | 3.1 | 3.07 | 3.07 | 3.14 | 3.03 | 272,700 |
| March 18, 2025 | 3.09 | 3.1 | 3.1 | 3.22 | 2.97 | 1.22M |
| March 17, 2025 | 3.2 | 3.08 | 3.08 | 3.24 | 3.07 | 263,388 |
| March 14, 2025 | 3.03 | 3.18 | 3.18 | 3.18 | 2.99 | 284,700 |
| March 13, 2025 | 3 | 2.99 | 2.99 | 3.07 | 2.94 | 590,167 |
| March 12, 2025 | 2.96 | 2.98 | 2.98 | 3.04 | 2.88 | 360,565 |
| March 11, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.94 | 2.77M |
| March 10, 2025 | 3 | 2.96 | 2.96 | 3.03 | 2.93 | 388,700 |
| March 07, 2025 | 2.95 | 3.04 | 3.04 | 3.1 | 2.93 | 413,506 |
| March 06, 2025 | 3.13 | 3.05 | 3.05 | 3.22 | 3.03 | 241,536 |
| March 05, 2025 | 2.98 | 3.13 | 3.13 | 3.16 | 2.98 | 302,100 |
| March 04, 2025 | 2.94 | 2.97 | 2.97 | 3.01 | 2.93 | 232,803 |
| March 03, 2025 | 3.07 | 2.95 | 2.95 | 3.09 | 2.94 | 228,204 |
| February 28, 2025 | 2.95 | 3.03 | 3.03 | 3.06 | 2.87 | 416,690 |
| February 27, 2025 | 3.05 | 2.97 | 2.97 | 3.1 | 2.94 | 463,900 |
| February 26, 2025 | 3.05 | 3.1 | 3.1 | 3.14 | 3.04 | 335,400 |
| February 25, 2025 | 3.12 | 3.03 | 3.03 | 3.18 | 3.02 | 537,400 |
| February 24, 2025 | 3.41 | 3.11 | 3.11 | 3.44 | 3.08 | 353,403 |
| February 21, 2025 | 3.44 | 3.32 | 3.32 | 3.45 | 3.21 | 520,620 |
| February 20, 2025 | 3.21 | 3.43 | 3.43 | 3.5 | 3.21 | 602,937 |
| February 19, 2025 | 3.32 | 3.26 | 3.26 | 3.33 | 3.15 | 343,607 |
| February 18, 2025 | 3 | 3.31 | 3.31 | 3.32 | 3 | 579,368 |
| February 14, 2025 | 3.25 | 3.03 | 3.03 | 3.27 | 3.02 | 319,200 |
| February 13, 2025 | 3.21 | 3.25 | 3.25 | 3.3 | 3.16 | 445,690 |
| February 12, 2025 | 3.3 | 3.14 | 3.14 | 3.33 | 3.09 | 607,800 |
| February 11, 2025 | 3.15 | 3.34 | 3.34 | 3.35 | 3.12 | 806,101 |