3.04
-0.45(-12.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 2.86 | 3.04 | 3.04 | 3.13 | 2.32 | 153,869 |
| May 06, 2025 | 2.08 | 3.49 | 3.49 | 3.67 | 2.06 | 662,084 |
| May 05, 2025 | 2.09 | 2.06 | 2.06 | 2.13 | 2.06 | 13,931 |
| May 02, 2025 | 1.95 | 2.12 | 2.12 | 2.13 | 1.95 | 19,200 |
| May 01, 2025 | 2.2 | 2.08 | 2.08 | 2.22 | 2 | 44,000 |
| April 30, 2025 | 2.06 | 2.15 | 2.15 | 2.25 | 2.06 | 23,975 |
| April 29, 2025 | 2.15 | 2.13 | 2.13 | 2.23 | 2.09 | 49,800 |
| April 28, 2025 | 2.23 | 2.15 | 2.15 | 2.42 | 2.13 | 44,739 |
| April 25, 2025 | 2.43 | 2.33 | 2.33 | 2.57 | 2.33 | 37,762 |
| April 24, 2025 | 2.38 | 2.45 | 2.45 | 2.65 | 2.14 | 141,400 |
| April 23, 2025 | 2.5 | 2.49 | 2.49 | 2.51 | 2.25 | 145,700 |
| April 22, 2025 | 2.68 | 2.34 | 2.34 | 2.82 | 2.22 | 311,120 |
| April 21, 2025 | 2 | 2.87 | 2.87 | 3.39 | 1.53 | 1.55M |
| April 17, 2025 | 22.3 | 6.84 | 6.84 | 23.5 | 6 | 1.42M |
| April 16, 2025 | 21.75 | 22.99 | 22.99 | 23.14 | 20 | 120,451 |
| April 15, 2025 | 24.16 | 22.93 | 22.93 | 25.5 | 21.62 | 20,029 |
| April 14, 2025 | 25.09 | 24.3 | 24.3 | 26.5 | 23.02 | 18,700 |
| April 11, 2025 | 20 | 21.5 | 21.5 | 23.69 | 18.99 | 28,064 |
| April 10, 2025 | 27.01 | 19.26 | 19.26 | 28.84 | 12.02 | 72,899 |
| April 09, 2025 | 29 | 28.08 | 28.08 | 33.25 | 28.08 | 46,221 |
| April 08, 2025 | 28.03 | 28.08 | 28.08 | 30.79 | 26.54 | 13,377 |
| April 07, 2025 | 25 | 27 | 27 | 50.08 | 23.94 | 95,959 |
| April 04, 2025 | 22.65 | 24.19 | 24.19 | 26.45 | 22.65 | 65,438 |
| April 03, 2025 | 24.9 | 22.54 | 22.54 | 27.3 | 21.5 | 92,013 |
| April 02, 2025 | 27.49 | 23.21 | 23.21 | 27.49 | 23 | 59,143 |
| April 01, 2025 | 21.32 | 24.53 | 24.53 | 39.33 | 19.82 | 182,483 |
| March 31, 2025 | 16.65 | 19.37 | 19.37 | 22.91 | 15.01 | 111,400 |
| March 28, 2025 | 13.5 | 17.65 | 17.65 | 23.42 | 13.5 | 215,738 |
| March 27, 2025 | 16.76 | 13.33 | 13.33 | 16.8 | 12.01 | 93,878 |
| March 26, 2025 | 10.16 | 18.21 | 18.21 | 21.99 | 10.16 | 427,798 |
| March 25, 2025 | 10.52 | 10.4 | 10.4 | 10.59 | 10.11 | 21,664 |
| March 24, 2025 | 10.1 | 10.26 | 10.26 | 10.45 | 9.73 | 54,000 |
| March 21, 2025 | 10.67 | 10.29 | 10.29 | 10.76 | 9.5 | 188,189 |
| March 20, 2025 | 10.43 | 10.67 | 10.67 | 10.9 | 10.43 | 127,895 |
| March 19, 2025 | 10.27 | 10.4 | 10.4 | 10.98 | 10.27 | 3.08M |
| March 18, 2025 | 9.64 | 10.34 | 10.34 | 10.4 | 9.48 | 1.24M |
| March 17, 2025 | 9.5 | 9.53 | 9.53 | 9.95 | 9.1 | 1.94M |
| March 14, 2025 | 9 | 9.31 | 9.31 | 9.31 | 9 | 1,393 |
| March 13, 2025 | 8.95 | 9.3 | 9.3 | 9.45 | 8.95 | 1,830 |
| March 12, 2025 | 9.11 | 9.2 | 9.2 | 9.4 | 8.9 | 5,888 |
| March 11, 2025 | 9.19 | 9.35 | 9.35 | 9.35 | 9.19 | 2,228 |
| March 10, 2025 | 8.9 | 9.08 | 9.08 | 9.23 | 8.9 | 2,610 |
| March 07, 2025 | 8.69 | 9 | 9 | 9.37 | 8.69 | 9,605 |
| March 06, 2025 | 8.93 | 8.94 | 8.94 | 9.12 | 8.91 | 3,300 |
| March 05, 2025 | 9.18 | 9.02 | 9.02 | 9.18 | 8.86 | 3,840 |
| March 04, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.9 | 3,717 |
| March 03, 2025 | 9 | 9.05 | 9.05 | 9.2 | 8.76 | 8,000 |
| February 28, 2025 | 8.68 | 9.22 | 9.22 | 9.22 | 8.66 | 16,605 |
| February 27, 2025 | 8.93 | 9 | 9 | 9.1 | 8.52 | 11,800 |
| February 26, 2025 | 8.63 | 9.01 | 9.01 | 9.02 | 8.52 | 11,200 |
| February 25, 2025 | 8.58 | 9.11 | 9.11 | 9.11 | 8 | 20,502 |
| February 24, 2025 | 9.03 | 9.01 | 9.01 | 9.3 | 8.35 | 20,600 |
| February 21, 2025 | 9.89 | 9.38 | 9.38 | 9.94 | 9 | 5,239 |
| February 20, 2025 | 10.03 | 9.62 | 9.62 | 10.03 | 9.62 | 11,600 |
| February 19, 2025 | 10 | 10.01 | 10.01 | 10.05 | 9.7 | 7,233 |
| February 18, 2025 | 9.31 | 10.25 | 10.25 | 10.25 | 9.01 | 18,634 |
| February 14, 2025 | 8.39 | 8.99 | 8.99 | 8.99 | 8.39 | 14,600 |
| February 13, 2025 | 8.55 | 8.38 | 8.38 | 8.55 | 8.22 | 9,428 |
| February 12, 2025 | 8.61 | 8.42 | 8.42 | 8.72 | 8.28 | 11,312 |
| February 11, 2025 | 8.14 | 8.26 | 8.26 | 8.26 | 7.95 | 15,386 |