2.15
+0.035(+1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 2.13 | 2.11 | 2.11 | 2.14 | 2 | 287,198 |
| April 29, 2025 | 2.21 | 2.1 | 2.1 | 2.28 | 2.08 | 466,202 |
| April 28, 2025 | 2.32 | 2.2 | 2.2 | 2.37 | 2.2 | 498,600 |
| April 25, 2025 | 2.57 | 2.37 | 2.37 | 2.59 | 2.34 | 1.21M |
| April 24, 2025 | 2.73 | 2.6 | 2.6 | 3.03 | 2.4 | 48.38M |
| April 23, 2025 | 2.25 | 2.19 | 2.19 | 2.27 | 2.14 | 338,586 |
| April 22, 2025 | 2.16 | 2.2 | 2.2 | 2.51 | 2.04 | 688,094 |
| April 21, 2025 | 2.24 | 2.05 | 2.05 | 2.24 | 2.03 | 127,009 |
| April 17, 2025 | 2.16 | 2.2 | 2.2 | 2.26 | 2.09 | 107,111 |
| April 16, 2025 | 2.14 | 2.17 | 2.17 | 2.28 | 2.11 | 83,782 |
| April 15, 2025 | 2.45 | 2.2 | 2.2 | 2.45 | 2.16 | 119,618 |
| April 14, 2025 | 2.4 | 2.25 | 2.25 | 2.58 | 2.13 | 205,057 |
| April 11, 2025 | 2.16 | 2.36 | 2.36 | 2.4 | 2.14 | 142,101 |
| April 10, 2025 | 2.25 | 2.19 | 2.19 | 2.27 | 2.06 | 114,165 |
| April 09, 2025 | 2.08 | 2.22 | 2.22 | 2.5 | 1.92 | 232,539 |
| April 08, 2025 | 2.24 | 2 | 2 | 2.3 | 1.92 | 157,540 |
| April 07, 2025 | 2.05 | 2.04 | 2.04 | 2.09 | 1.82 | 184,678 |
| April 04, 2025 | 2.29 | 2.09 | 2.09 | 2.29 | 2.04 | 164,698 |
| April 03, 2025 | 2.5 | 2.25 | 2.25 | 2.52 | 2.25 | 253,755 |
| April 02, 2025 | 2.56 | 2.62 | 2.62 | 2.75 | 2.51 | 199,598 |
| April 01, 2025 | 2.57 | 2.69 | 2.69 | 2.71 | 2.51 | 135,900 |
| March 31, 2025 | 2.6 | 2.58 | 2.58 | 2.65 | 2.5 | 184,138 |
| March 28, 2025 | 2.9 | 2.8 | 2.8 | 2.96 | 2.67 | 179,136 |
| March 27, 2025 | 2.85 | 2.9 | 2.9 | 3.06 | 2.82 | 270,786 |
| March 26, 2025 | 3.07 | 2.83 | 2.83 | 3.12 | 2.8 | 227,832 |
| March 25, 2025 | 3.11 | 3.12 | 3.12 | 3.2 | 2.97 | 175,929 |
| March 24, 2025 | 3.01 | 2.99 | 2.99 | 3.05 | 2.93 | 141,828 |
| March 21, 2025 | 3.01 | 2.93 | 2.93 | 3.07 | 2.87 | 170,655 |
| March 20, 2025 | 3.04 | 3.08 | 3.08 | 3.17 | 3 | 146,388 |
| March 19, 2025 | 3.2 | 3.08 | 3.08 | 3.3 | 2.94 | 274,287 |
| March 18, 2025 | 3.76 | 3.3 | 3.3 | 3.94 | 3.18 | 386,424 |
| March 17, 2025 | 3.57 | 3.45 | 3.45 | 3.8 | 3.42 | 381,137 |
| March 14, 2025 | 3.91 | 3.49 | 3.49 | 4.15 | 3.4 | 691,752 |
| March 13, 2025 | 4.63 | 4.02 | 4.02 | 4.66 | 3.82 | 1.66M |
| March 12, 2025 | 2.87 | 4.57 | 4.57 | 4.74 | 2.86 | 6.26M |
| March 11, 2025 | 2.97 | 2.81 | 2.81 | 2.97 | 2.72 | 96,236 |
| March 10, 2025 | 2.86 | 2.67 | 2.67 | 2.91 | 2.56 | 107,877 |
| March 07, 2025 | 2.98 | 2.94 | 2.94 | 3.01 | 2.8 | 135,310 |
| March 06, 2025 | 3.04 | 3.03 | 3.03 | 3.42 | 2.87 | 343,706 |
| March 05, 2025 | 3.16 | 3.01 | 3.01 | 3.17 | 2.92 | 146,344 |
| March 04, 2025 | 2.66 | 2.84 | 2.84 | 3.02 | 2.45 | 264,534 |
| March 03, 2025 | 3.23 | 2.7 | 2.7 | 3.45 | 2.65 | 318,038 |
| February 28, 2025 | 3.5 | 3.4 | 3.4 | 3.66 | 3.33 | 157,639 |
| February 27, 2025 | 3.96 | 3.67 | 3.67 | 3.96 | 3.6 | 116,021 |
| February 26, 2025 | 3.93 | 3.71 | 3.71 | 4.11 | 3.71 | 112,500 |
| February 25, 2025 | 4.05 | 3.93 | 3.93 | 4.36 | 3.68 | 245,171 |
| February 24, 2025 | 4.65 | 4.26 | 4.26 | 4.73 | 4.17 | 193,100 |
| February 21, 2025 | 4.81 | 4.62 | 4.62 | 4.9 | 4.55 | 141,858 |
| February 20, 2025 | 4.9 | 4.77 | 4.77 | 4.99 | 4.64 | 165,491 |
| February 19, 2025 | 5 | 4.91 | 4.91 | 5.16 | 4.91 | 120,459 |
| February 18, 2025 | 5.34 | 4.99 | 4.99 | 5.42 | 4.9 | 136,759 |
| February 14, 2025 | 5.78 | 5.27 | 5.27 | 5.78 | 5.1 | 222,161 |
| February 13, 2025 | 5.29 | 5.5 | 5.5 | 5.6 | 5.25 | 235,852 |
| February 12, 2025 | 5.25 | 5.18 | 5.18 | 5.52 | 5.06 | 361,571 |
| February 11, 2025 | 4.78 | 5.62 | 5.62 | 5.85 | 4.76 | 850,001 |
| February 10, 2025 | 4.8 | 4.8 | 4.8 | 4.92 | 4.77 | 109,600 |
| February 07, 2025 | 5.1 | 4.87 | 4.87 | 5.34 | 4.75 | 256,145 |
| February 06, 2025 | 4.86 | 4.95 | 4.95 | 5.06 | 4.71 | 295,107 |
| February 05, 2025 | 4.74 | 4.66 | 4.66 | 4.95 | 4.53 | 188,622 |
| February 04, 2025 | 4.43 | 4.74 | 4.74 | 4.94 | 4.43 | 511,514 |