1.70
-0.14(-7.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 1.84 | 1.7 | 1.7 | 1.84 | 1.51 | 198,299 |
| May 07, 2025 | 2.04 | 1.84 | 1.84 | 2.08 | 1.81 | 195,400 |
| May 06, 2025 | 2.24 | 2.08 | 2.08 | 2.45 | 1.93 | 875,323 |
| May 05, 2025 | 2.25 | 2.2 | 2.2 | 2.76 | 2.16 | 1.18M |
| May 02, 2025 | 2.15 | 2.23 | 2.23 | 2.27 | 2.13 | 106,421 |
| May 01, 2025 | 2.23 | 2.15 | 2.15 | 2.23 | 2.14 | 72,634 |
| April 30, 2025 | 2.15 | 2.21 | 2.21 | 2.25 | 2.05 | 113,047 |
| April 29, 2025 | 2.25 | 2.15 | 2.15 | 2.3 | 2.1 | 67,951 |
| April 28, 2025 | 2.25 | 2.31 | 2.31 | 2.33 | 2.2 | 118,509 |
| April 25, 2025 | 2.29 | 2.3 | 2.3 | 2.34 | 2.22 | 85,979 |
| April 24, 2025 | 2.34 | 2.3 | 2.3 | 2.35 | 2.21 | 137,331 |
| April 23, 2025 | 2.35 | 2.31 | 2.31 | 2.39 | 2.24 | 111,600 |
| April 22, 2025 | 2.25 | 2.27 | 2.27 | 2.35 | 2.19 | 104,108 |
| April 21, 2025 | 2.45 | 2.23 | 2.23 | 2.45 | 2.19 | 313,184 |
| April 17, 2025 | 2.18 | 2.5 | 2.5 | 2.87 | 2.04 | 705,697 |
| April 16, 2025 | 2.4 | 2.2 | 2.2 | 2.4 | 2.11 | 295,547 |
| April 15, 2025 | 2.39 | 2.41 | 2.4 | 2.51 | 2.38 | 301,497 |
| April 14, 2025 | 2.6 | 2.5 | 2.5 | 2.85 | 2.45 | 4.26M |
| April 11, 2025 | 2.85 | 2.88 | 2.88 | 3.09 | 2.75 | 542,632 |
| April 10, 2025 | 2.81 | 2.88 | 2.88 | 3.5 | 2.81 | 418,810 |
| April 09, 2025 | 2.7 | 3 | 3 | 3.17 | 2.53 | 2.84M |
| April 08, 2025 | 3.67 | 3.29 | 3.29 | 3.79 | 3.2 | 112,900 |
| April 07, 2025 | 4.38 | 3.72 | 3.72 | 4.38 | 3.62 | 335,520 |
| April 04, 2025 | 5.47 | 4.73 | 4.73 | 5.49 | 4.58 | 110,744 |
| April 03, 2025 | 4.9 | 5.58 | 5.58 | 5.77 | 4.86 | 171,407 |
| April 02, 2025 | 4.38 | 5 | 5 | 5.44 | 4.36 | 198,600 |
| April 01, 2025 | 4.18 | 4.52 | 4.52 | 4.91 | 4.17 | 160,331 |
| March 31, 2025 | 4.77 | 4.49 | 4.49 | 4.93 | 4.33 | 203,713 |
| March 28, 2025 | 5.89 | 5 | 5 | 5.89 | 4.89 | 313,601 |
| March 27, 2025 | 6.76 | 6.17 | 6.17 | 7.22 | 6.16 | 199,807 |
| March 26, 2025 | 6.68 | 6.85 | 6.85 | 7.69 | 6.51 | 364,324 |
| March 25, 2025 | 7.1 | 6.96 | 6.96 | 7.18 | 6.4 | 307,675 |
| March 24, 2025 | 9.02 | 7.17 | 7.17 | 9.25 | 6.71 | 721,348 |
| March 21, 2025 | 9.96 | 9.63 | 9.63 | 10.16 | 9.01 | 974,129 |
| March 20, 2025 | 11.68 | 10.69 | 10.69 | 12.92 | 10.35 | 17.08M |
| March 19, 2025 | 9.62 | 10.03 | 10.03 | 12.3 | 8 | 47.91M |
| March 18, 2025 | 5.81 | 7.5 | 7.5 | 10.04 | 5.16 | 90.51M |
| March 17, 2025 | 5.1 | 4.37 | 4.37 | 5.3 | 4.11 | 532,059 |
| March 14, 2025 | 2,170 | 1,257.5 | 1,257.5 | 2,182.5 | 1,250 | 3,843 |
| March 13, 2025 | 2,345 | 2,087.5 | 2,087.5 | 2,345 | 2,062.5 | 1,902 |
| March 12, 2025 | 3,395 | 3,550 | 3,550 | 3,625 | 3,320 | 1,338 |
| March 11, 2025 | 3,425 | 3,750 | 3,750 | 3,882.5 | 3,262.5 | 1,138 |
| March 10, 2025 | 3,370 | 3,500 | 3,500 | 3,700 | 3,207.5 | 907 |
| March 07, 2025 | 3,245 | 3,220 | 3,220 | 3,432.5 | 3,125 | 642 |
| March 06, 2025 | 3,832.5 | 3,220 | 3,220 | 3,932.5 | 3,187.5 | 1,873 |
| March 05, 2025 | 3,970 | 3,712.5 | 3,712.5 | 4,375 | 3,350 | 2,569 |
| March 04, 2025 | 3,057.5 | 3,112.5 | 3,112.5 | 3,220 | 2,745 | 883 |
| March 03, 2025 | 3,875 | 3,357.5 | 3,357.5 | 4,125 | 3,132.5 | 925 |
| February 28, 2025 | 4,562.5 | 3,857.5 | 3,857.5 | 4,737.5 | 2,670 | 2,109 |
| February 27, 2025 | 4,795 | 4,332.5 | 4,332.5 | 4,807.5 | 4,062.5 | 857 |
| February 26, 2025 | 4,450 | 5,000 | 5,000 | 5,512.5 | 4,375 | 1,565 |
| February 25, 2025 | 5,025 | 4,745 | 4,745 | 5,187.5 | 4,505 | 1,056 |
| February 24, 2025 | 5,550 | 5,450 | 5,450 | 5,600 | 4,687.5 | 1,917 |
| February 21, 2025 | 7,470 | 5,720 | 5,720 | 8,312.5 | 5,637.5 | 4,452 |
| February 20, 2025 | 6,875 | 7,425 | 7,425 | 8,605 | 6,582.5 | 3,325 |
| February 19, 2025 | 8,750 | 8,037.5 | 8,037.5 | 9,875 | 6,562.5 | 9,793 |
| February 18, 2025 | 5,507.5 | 6,875 | 6,875 | 7,250 | 4,620 | 15,200 |
| February 14, 2025 | 4,250 | 4,375 | 4,375 | 4,962.5 | 4,250 | 1,714 |
| February 13, 2025 | 4,350 | 4,682.5 | 4,682.5 | 5,125 | 4,087.5 | 2,718 |
| February 12, 2025 | 6,250 | 5,700 | 5,700 | 6,562.5 | 5,445 | 2,946 |