5.09
-0.21(-3.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4 | 5.3 | 5.3 | 5.46 | 4 | 56,831 |
| May 07, 2025 | 3.82 | 4.01 | 4.01 | 4.12 | 3.62 | 131,200 |
| May 06, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.6 | 2,500 |
| May 05, 2025 | 3.65 | 3.84 | 3.84 | 3.88 | 3.65 | 21,649 |
| May 02, 2025 | 3.86 | 3.75 | 3.75 | 3.95 | 3.6 | 46,344 |
| May 01, 2025 | 3.8 | 3.85 | 3.85 | 3.93 | 3.65 | 23,884 |
| April 30, 2025 | 3.67 | 3.73 | 3.73 | 3.73 | 3.67 | 1,124 |
| April 29, 2025 | 3.66 | 3.59 | 3.59 | 3.79 | 3.59 | 5,222 |
| April 28, 2025 | 3.98 | 3.84 | 3.84 | 4.07 | 3.58 | 18,500 |
| April 25, 2025 | 3.75 | 3.7 | 3.7 | 4.11 | 3.7 | 2,564 |
| April 24, 2025 | 3.67 | 3.79 | 3.79 | 3.8 | 3.6 | 7,523 |
| April 23, 2025 | 3.65 | 3.7 | 3.7 | 3.79 | 3.53 | 8,700 |
| April 22, 2025 | 3.68 | 3.65 | 3.65 | 3.7 | 3.65 | 2,809 |
| April 21, 2025 | 3.69 | 3.55 | 3.55 | 3.7 | 3.55 | 4,800 |
| April 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 434 |
| April 16, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.62 | 820 |
| April 15, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.62 | 2,230 |
| April 14, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.51 | 3,100 |
| April 11, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.58 | 1,988 |
| April 10, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.64 | 6,381 |
| April 09, 2025 | 3.56 | 3.66 | 3.66 | 3.92 | 3.53 | 25,870 |
| April 08, 2025 | 3.55 | 3.67 | 3.67 | 3.77 | 3.53 | 21,014 |
| April 07, 2025 | 3.65 | 3.5 | 3.5 | 3.79 | 3.5 | 11,622 |
| April 04, 2025 | 3.85 | 3.66 | 3.66 | 3.85 | 3.59 | 5,724 |
| April 03, 2025 | 3.9 | 3.93 | 3.93 | 4.15 | 3.84 | 21,919 |
| April 02, 2025 | 3.86 | 4 | 4 | 4 | 3.73 | 4,201 |
| April 01, 2025 | 3.53 | 3.94 | 3.94 | 3.99 | 3.53 | 42,200 |
| March 31, 2025 | 3.74 | 3.53 | 3.53 | 3.74 | 3.48 | 16,739 |
| March 28, 2025 | 3.69 | 3.68 | 3.68 | 3.77 | 3.67 | 2,600 |
| March 27, 2025 | 3.48 | 3.87 | 3.87 | 3.88 | 3.48 | 21,858 |
| March 26, 2025 | 3.95 | 3.48 | 3.48 | 3.95 | 3.41 | 35,422 |
| March 25, 2025 | 4.15 | 3.85 | 3.85 | 4.3 | 3.74 | 97,519 |
| March 24, 2025 | 4.47 | 4.14 | 4.14 | 4.47 | 4.01 | 105,743 |
| March 21, 2025 | 3.67 | 4.19 | 4.19 | 4.19 | 3.4 | 165,000 |
| March 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1,000 |
| March 19, 2025 | 3.7 | 3.66 | 3.66 | 3.79 | 3.48 | 30,744 |
| March 18, 2025 | 3.54 | 3.73 | 3.73 | 3.83 | 3.54 | 8,900 |
| March 17, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.68 | 4,100 |
| March 14, 2025 | 3.51 | 3.63 | 3.63 | 3.75 | 3.42 | 25,800 |
| March 13, 2025 | 3.45 | 3.59 | 3.59 | 3.65 | 3.33 | 31,001 |
| March 12, 2025 | 3.34 | 3.53 | 3.53 | 3.53 | 3.3 | 7,546 |
| March 11, 2025 | 3.27 | 3.33 | 3.33 | 3.4 | 3.2 | 24,132 |
| March 10, 2025 | 3.46 | 3.28 | 3.28 | 3.53 | 3.23 | 15,055 |
| March 07, 2025 | 3.55 | 3.41 | 3.41 | 3.55 | 3.41 | 4,322 |
| March 06, 2025 | 3.99 | 3.53 | 3.53 | 4.14 | 3.51 | 31,500 |
| March 05, 2025 | 4.09 | 3.97 | 3.97 | 4.18 | 3.89 | 65,202 |
| March 04, 2025 | 3.93 | 4.05 | 4.05 | 4.39 | 3.82 | 55,751 |
| March 03, 2025 | 3.91 | 4.02 | 4.02 | 4.1 | 3.81 | 16,843 |
| February 28, 2025 | 4.06 | 3.98 | 3.98 | 4.39 | 3.85 | 40,800 |
| February 27, 2025 | 3.96 | 3.92 | 3.92 | 4.33 | 3.33 | 156,900 |
| February 26, 2025 | 3.61 | 4.05 | 4.05 | 4.49 | 3.56 | 286,272 |
| February 25, 2025 | 3.54 | 3.69 | 3.69 | 3.9 | 3.26 | 110,424 |
| February 24, 2025 | 3.63 | 3.46 | 3.46 | 3.89 | 3.41 | 12,500 |
| February 21, 2025 | 3.7 | 3.67 | 3.67 | 3.97 | 3.67 | 11,250 |
| February 20, 2025 | 3.77 | 3.81 | 3.81 | 4 | 3.74 | 6,111 |
| February 19, 2025 | 3.85 | 3.81 | 3.81 | 4 | 3.81 | 10,574 |
| February 18, 2025 | 3.96 | 3.9 | 3.9 | 4.01 | 3.86 | 5,815 |
| February 14, 2025 | 3.94 | 4.03 | 4.03 | 4.21 | 3.86 | 8,030 |
| February 13, 2025 | 4.18 | 4.06 | 4.06 | 4.24 | 3.94 | 26,202 |
| February 12, 2025 | 3.69 | 4.14 | 4.14 | 4.2 | 3.42 | 276,704 |
