2.02
-0.3(-12.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 2.13 | 2.02 | 2.02 | 2.28 | 2.01 | 200,500 |
| June 02, 2025 | 2.04 | 2.32 | 2.32 | 2.52 | 2.04 | 964,300 |
| May 30, 2025 | 3.03 | 2.41 | 2.41 | 3.12 | 1.9 | 55.49M |
| May 29, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 22,300 |
| May 28, 2025 | 1.01 | 0.97 | 0.97 | 1.03 | 0.95 | 16,168 |
| May 27, 2025 | 1.07 | 1.01 | 1.01 | 1.11 | 1 | 32,040 |
| May 23, 2025 | 1.13 | 1.06 | 1.06 | 1.13 | 1.04 | 33,000 |
| May 22, 2025 | 1.3 | 1.21 | 1.21 | 1.3 | 1.18 | 28,037 |
| May 21, 2025 | 1.43 | 1.28 | 1.28 | 1.48 | 1.25 | 19,000 |
| May 20, 2025 | 1.48 | 1.43 | 1.43 | 1.6 | 1.43 | 4,881 |
| May 19, 2025 | 1.47 | 1.35 | 1.35 | 1.5 | 1.35 | 11,412 |
| May 16, 2025 | 1.47 | 1.46 | 1.46 | 1.53 | 1.45 | 3,944 |
| May 15, 2025 | 1.61 | 1.55 | 1.55 | 1.62 | 1.46 | 28,319 |
| May 14, 2025 | 1.63 | 1.61 | 1.61 | 1.68 | 1.54 | 13,650 |
| May 13, 2025 | 1.58 | 1.5 | 1.5 | 1.61 | 1.46 | 20,289 |
| May 12, 2025 | 1.5 | 1.57 | 1.57 | 1.65 | 1.5 | 11,800 |
| May 09, 2025 | 1.35 | 1.51 | 1.51 | 1.56 | 1.35 | 30,843 |
| May 08, 2025 | 1.38 | 1.34 | 1.34 | 1.38 | 1.3 | 11,400 |
| May 07, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 6,301 |
| May 06, 2025 | 1.35 | 1.38 | 1.38 | 1.38 | 1.35 | 1,200 |
| May 05, 2025 | 1.34 | 1.34 | 1.34 | 1.4 | 1.34 | 3,849 |
| May 02, 2025 | 1.46 | 1.34 | 1.34 | 1.46 | 1.34 | 1,789 |
| May 01, 2025 | 1.3 | 1.32 | 1.32 | 1.4 | 1.3 | 8,230 |
| April 30, 2025 | 1.42 | 1.29 | 1.29 | 1.48 | 1.25 | 10,300 |
| April 29, 2025 | 1.25 | 1.26 | 1.26 | 1.5 | 1.24 | 23,200 |
| April 28, 2025 | 1.25 | 1.27 | 1.27 | 1.4 | 1.22 | 61,532 |
| April 25, 2025 | 1.19 | 1.25 | 1.25 | 1.3 | 1.19 | 10,116 |
| April 24, 2025 | 1.13 | 1.17 | 1.17 | 1.28 | 1.13 | 72,562 |
| April 23, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 30,875 |
| April 22, 2025 | 1.24 | 1.18 | 1.18 | 1.86 | 0.98 | 733,449 |
| April 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1,300 |
| April 17, 2025 | 1.18 | 1.19 | 1.19 | 1.28 | 1.18 | 4,043 |
| April 16, 2025 | 1.19 | 1.16 | 1.16 | 1.22 | 1.16 | 8,004 |
| April 15, 2025 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 6,402 |
| April 14, 2025 | 1.1 | 1.16 | 1.16 | 1.19 | 1.1 | 14,534 |
| April 11, 2025 | 1.07 | 1.1 | 1.1 | 1.3 | 0.98 | 305,700 |
| April 10, 2025 | 1.07 | 1.06 | 1.06 | 1.1 | 1.05 | 8,500 |
| April 09, 2025 | 1.03 | 1.05 | 1.05 | 1.09 | 0.9 | 20,141 |
| April 08, 2025 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 7,047 |
| April 07, 2025 | 0.93 | 1.09 | 1.09 | 1.14 | 0.87 | 89,585 |
| April 04, 2025 | 1.14 | 0.95 | 0.95 | 1.14 | 0.92 | 30,700 |
| April 03, 2025 | 1.17 | 1.09 | 1.09 | 1.35 | 1.04 | 36,942 |
| April 02, 2025 | 1.18 | 1.17 | 1.17 | 1.22 | 1.13 | 17,800 |
| April 01, 2025 | 1.35 | 1.18 | 1.18 | 1.37 | 1.17 | 86,540 |
| March 31, 2025 | 1.36 | 1.22 | 1.22 | 1.38 | 1.2 | 16,046 |
| March 28, 2025 | 1.47 | 1.34 | 1.34 | 1.73 | 1.32 | 265,123 |
| March 27, 2025 | 1.53 | 1.49 | 1.49 | 1.65 | 1.45 | 34,825 |
| March 26, 2025 | 1.54 | 1.47 | 1.47 | 1.76 | 1.47 | 177,428 |
| March 25, 2025 | 1.78 | 1.5 | 1.5 | 2.2 | 1.3 | 481,838 |
| March 24, 2025 | 1.8 | 1.8 | 1.8 | 2 | 1.67 | 69,100 |
| March 21, 2025 | 1.74 | 1.84 | 1.84 | 2.1 | 1.5 | 329,600 |
| March 20, 2025 | 1.75 | 1.74 | 1.74 | 1.75 | 1.74 | 800 |
| March 19, 2025 | 1.78 | 1.7 | 1.7 | 1.78 | 1.7 | 1,623 |
| March 18, 2025 | 1.82 | 1.72 | 1.72 | 1.87 | 1.7 | 11,825 |
| March 17, 2025 | 1.88 | 1.83 | 1.83 | 1.9 | 1.77 | 4,638 |
| March 14, 2025 | 1.77 | 1.82 | 1.82 | 2 | 1.77 | 23,900 |
| March 13, 2025 | 1.91 | 1.73 | 1.73 | 1.97 | 1.73 | 5,300 |
| March 12, 2025 | 1.91 | 1.8 | 1.8 | 1.91 | 1.8 | 2,126 |
| March 11, 2025 | 2.2 | 2 | 2 | 2.2 | 1.99 | 17,226 |
| March 10, 2025 | 2.2 | 2.16 | 2.16 | 2.24 | 2.11 | 7,307 |