4.16
+1.85(+80.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 2.5 | 4.16 | 4.16 | 4.46 | 2.48 | 67.63M |
| June 04, 2025 | 2.06 | 2.31 | 2.31 | 2.9 | 1.9 | 33.65M |
| June 03, 2025 | 1.9 | 1.92 | 1.92 | 2.47 | 1.65 | 12.73M |
| June 02, 2025 | 1.1 | 2.2 | 2.2 | 3.48 | 1.1 | 102.03M |
| May 30, 2025 | 1.34 | 1.12 | 1.12 | 1.43 | 1.04 | 3.52M |
| May 29, 2025 | 0.89 | 1.31 | 1.31 | 1.55 | 0.88 | 23.95M |
| May 28, 2025 | 0.91 | 0.89 | 0.89 | 0.93 | 0.87 | 149,200 |
| May 27, 2025 | 0.9 | 0.93 | 0.93 | 0.94 | 0.87 | 483,852 |
| May 23, 2025 | 0.89 | 0.9 | 0.9 | 0.93 | 0.87 | 175,393 |
| May 22, 2025 | 0.87 | 0.91 | 0.91 | 0.95 | 0.87 | 296,619 |
| May 21, 2025 | 0.94 | 0.89 | 0.89 | 1.03 | 0.87 | 453,536 |
| May 20, 2025 | 0.9 | 0.96 | 0.96 | 1 | 0.88 | 377,400 |
| May 19, 2025 | 0.9 | 0.92 | 0.92 | 0.96 | 0.88 | 494,512 |
| May 16, 2025 | 0.92 | 0.92 | 0.92 | 1.03 | 0.88 | 578,234 |
| May 15, 2025 | 0.99 | 0.89 | 0.89 | 1.01 | 0.88 | 321,364 |
| May 14, 2025 | 1.16 | 0.98 | 0.98 | 1.22 | 0.95 | 682,844 |
| May 13, 2025 | 1.25 | 1.16 | 1.16 | 1.27 | 1.14 | 245,720 |
| May 12, 2025 | 1.25 | 1.24 | 1.24 | 1.27 | 1.14 | 364,000 |
| May 09, 2025 | 1.1 | 1.17 | 1.17 | 1.2 | 1.07 | 438,965 |
| May 08, 2025 | 1.37 | 1.35 | 1.35 | 1.42 | 1.3 | 430,344 |
| May 07, 2025 | 1.39 | 1.35 | 1.35 | 1.45 | 1.28 | 302,200 |
| May 06, 2025 | 1.43 | 1.42 | 1.42 | 1.51 | 1.29 | 229,642 |
| May 05, 2025 | 1.4 | 1.41 | 1.41 | 1.54 | 1.29 | 349,409 |
| May 02, 2025 | 1.43 | 1.46 | 1.46 | 1.53 | 1.32 | 407,440 |
| May 01, 2025 | 1.17 | 1.38 | 1.38 | 1.42 | 1.15 | 592,782 |
| April 30, 2025 | 1.33 | 1.19 | 1.19 | 1.33 | 1.14 | 374,710 |
| April 29, 2025 | 1.42 | 1.26 | 1.26 | 1.42 | 1.25 | 257,700 |
| April 28, 2025 | 1.46 | 1.4 | 1.4 | 1.62 | 1.39 | 358,800 |
| April 25, 2025 | 1.57 | 1.47 | 1.47 | 1.61 | 1.38 | 578,250 |
| April 24, 2025 | 1.36 | 1.54 | 1.54 | 1.65 | 1.27 | 1.79M |
| April 23, 2025 | 1.04 | 1.32 | 1.32 | 1.39 | 1.03 | 1.36M |
| April 22, 2025 | 1.01 | 1 | 1 | 1.05 | 0.97 | 569,900 |
| April 21, 2025 | 0.99 | 1 | 1 | 1.03 | 0.96 | 418,562 |
| April 17, 2025 | 1.11 | 0.99 | 0.99 | 1.11 | 0.96 | 656,926 |
| April 16, 2025 | 1.14 | 1.13 | 1.13 | 1.22 | 1.08 | 202,263 |
| April 15, 2025 | 1.26 | 1.12 | 1.12 | 1.34 | 1.1 | 192,722 |
| April 14, 2025 | 1.15 | 1.29 | 1.29 | 1.32 | 1.15 | 291,201 |
| April 11, 2025 | 1.23 | 1.14 | 1.14 | 1.25 | 1.1 | 310,127 |
| April 10, 2025 | 1.33 | 1.27 | 1.27 | 1.33 | 1.11 | 304,202 |
| April 09, 2025 | 1.15 | 1.37 | 1.37 | 1.38 | 0.98 | 776,323 |
| April 08, 2025 | 1.13 | 1.1 | 1.1 | 1.37 | 1.09 | 428,000 |
| April 07, 2025 | 1.06 | 1.09 | 1.09 | 1.19 | 1.06 | 310,604 |
| April 04, 2025 | 1.29 | 1.13 | 1.13 | 1.29 | 1.11 | 273,497 |
| April 03, 2025 | 1.34 | 1.27 | 1.27 | 1.41 | 1.27 | 213,100 |
| April 02, 2025 | 1.34 | 1.43 | 1.43 | 1.54 | 1.29 | 353,000 |
| April 01, 2025 | 1.29 | 1.38 | 1.38 | 1.45 | 1.24 | 701,135 |
| March 31, 2025 | 1.44 | 1.32 | 1.32 | 1.48 | 1.31 | 257,960 |
| March 28, 2025 | 1.58 | 1.4 | 1.4 | 1.6 | 1.38 | 399,215 |
| March 27, 2025 | 1.7 | 1.6 | 1.6 | 1.75 | 1.6 | 506,226 |
| March 26, 2025 | 1.82 | 1.73 | 1.73 | 1.95 | 1.71 | 476,200 |
| March 25, 2025 | 1.95 | 1.77 | 1.77 | 1.97 | 1.68 | 710,841 |
| March 24, 2025 | 2.12 | 1.94 | 1.94 | 2.26 | 1.91 | 806,861 |
| March 21, 2025 | 2.15 | 2.12 | 2.12 | 2.23 | 2.07 | 492,900 |
| March 20, 2025 | 2.51 | 2.17 | 2.17 | 2.57 | 2.17 | 283,193 |
| March 19, 2025 | 2.62 | 2.51 | 2.51 | 2.67 | 2.44 | 260,044 |
| March 18, 2025 | 2.28 | 2.62 | 2.62 | 2.63 | 2.22 | 399,700 |
| March 17, 2025 | 2.39 | 2.31 | 2.31 | 2.51 | 2.21 | 361,898 |
| March 14, 2025 | 2.21 | 2.3 | 2.3 | 2.33 | 2.1 | 738,125 |
| March 13, 2025 | 2.25 | 2.23 | 2.23 | 2.51 | 2.16 | 680,801 |
| March 12, 2025 | 2.48 | 2.28 | 2.28 | 2.55 | 2.2 | 517,137 |