2.61
-0.14(-5.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 2.67 | 2.61 | 2.61 | 2.7 | 2.5 | 172,093 |
| May 12, 2025 | 2.41 | 2.75 | 2.75 | 2.87 | 2.34 | 815,200 |
| May 09, 2025 | 2.55 | 2.48 | 2.48 | 2.63 | 2.41 | 391,138 |
| May 08, 2025 | 2.46 | 2.6 | 2.6 | 2.64 | 2.44 | 95,900 |
| May 07, 2025 | 2.51 | 2.46 | 2.46 | 2.58 | 2.4 | 366,100 |
| May 06, 2025 | 2.51 | 2.57 | 2.57 | 2.6 | 2.5 | 54,429 |
| May 05, 2025 | 2.7 | 2.56 | 2.56 | 2.73 | 2.55 | 148,800 |
| May 02, 2025 | 2.6 | 2.62 | 2.62 | 2.88 | 2.3 | 425,300 |
| May 01, 2025 | 2.85 | 2.6 | 2.6 | 2.89 | 2.39 | 288,849 |
| April 30, 2025 | 2.57 | 2.59 | 2.59 | 2.88 | 2.34 | 299,900 |
| April 29, 2025 | 2.66 | 2.57 | 2.57 | 2.82 | 2.5 | 156,345 |
| April 28, 2025 | 2.79 | 2.78 | 2.78 | 2.8 | 2.48 | 137,987 |
| April 25, 2025 | 2.89 | 2.8 | 2.8 | 2.98 | 2.65 | 129,357 |
| April 24, 2025 | 2.87 | 2.89 | 2.89 | 3.1 | 2.5 | 254,600 |
| April 23, 2025 | 2.93 | 2.93 | 2.93 | 3.16 | 2.79 | 603,045 |
| April 22, 2025 | 2.72 | 3.1 | 3.1 | 3.41 | 2.63 | 612,500 |
| April 21, 2025 | 2.7 | 2.58 | 2.58 | 2.72 | 2.4 | 145,300 |
| April 17, 2025 | 2.82 | 2.7 | 2.7 | 3.04 | 2.7 | 136,569 |
| April 16, 2025 | 3.18 | 2.88 | 2.88 | 3.32 | 2.83 | 107,047 |
| April 15, 2025 | 3.37 | 3.25 | 3.25 | 3.69 | 3.23 | 136,500 |
| April 14, 2025 | 2.8 | 3.42 | 3.42 | 3.68 | 2.8 | 393,923 |
| April 11, 2025 | 2.94 | 2.83 | 2.83 | 4.73 | 2.6 | 808,294 |
| April 10, 2025 | 3.22 | 3.04 | 3.04 | 3.74 | 3.01 | 736,443 |
| April 09, 2025 | 2.26 | 4.45 | 4.45 | 8.41 | 2.26 | 41.6M |
| April 08, 2025 | 2.27 | 2.18 | 2.18 | 2.56 | 2.01 | 289,710 |
| April 07, 2025 | 3.13 | 2.58 | 2.58 | 3.33 | 2.11 | 604,400 |
| April 04, 2025 | 2.2 | 4.25 | 4.25 | 4.94 | 2.14 | 11.05M |
| April 03, 2025 | 2.2 | 2.1 | 2.1 | 2.4 | 2.01 | 1.75M |
| April 02, 2025 | 2.6 | 2.28 | 2.28 | 2.79 | 2.07 | 5.46M |
| April 01, 2025 | 4 | 3.82 | 3.82 | 4 | 3.73 | 2.17M |
| March 31, 2025 | 3.95 | 3.87 | 3.87 | 4.15 | 3.64 | 1.24M |
| March 28, 2025 | 4 | 3.84 | 3.84 | 4 | 3.6 | 1.09M |
| March 27, 2025 | 4.1 | 4.1 | 4.1 | 4.44 | 3.96 | 1.23M |
| March 26, 2025 | 4.05 | 4.19 | 4.19 | 4.57 | 3.91 | 2.51M |
| March 25, 2025 | 4.27 | 4 | 4 | 4.4 | 3.89 | 1.9M |
| March 24, 2025 | 4.6 | 4.28 | 4.28 | 4.6 | 4 | 929,400 |
| March 21, 2025 | 4.34 | 4.38 | 4.38 | 4.48 | 4.3 | 453,000 |
| March 20, 2025 | 4.55 | 4.47 | 4.47 | 4.7 | 4.32 | 689,700 |
| March 19, 2025 | 4.4 | 4.56 | 4.56 | 4.72 | 4.36 | 703,400 |
| March 18, 2025 | 4.6 | 4.45 | 4.45 | 4.64 | 4.19 | 512,200 |
| March 17, 2025 | 4.27 | 4.72 | 4.72 | 4.72 | 4.17 | 494,500 |
| March 14, 2025 | 4.2 | 4.23 | 4.23 | 4.51 | 4.12 | 562,500 |
| March 13, 2025 | 4.59 | 4.22 | 4.22 | 4.59 | 4.14 | 575,400 |
| March 12, 2025 | 4.38 | 4.44 | 4.44 | 4.6 | 4.09 | 609,800 |
| March 11, 2025 | 4.22 | 4.37 | 4.37 | 4.67 | 4.22 | 1.53M |
| March 10, 2025 | 4.67 | 4.22 | 4.22 | 4.76 | 4.12 | 1.25M |
| March 07, 2025 | 4.4 | 4.78 | 4.78 | 4.85 | 4.32 | 1.64M |
| March 06, 2025 | 4.6 | 4.48 | 4.48 | 4.76 | 4.32 | 535,900 |
| March 05, 2025 | 4.24 | 4.54 | 4.54 | 4.56 | 4.24 | 635,900 |
| March 04, 2025 | 4.4 | 4.16 | 4.16 | 4.48 | 4.04 | 2.84M |
| March 03, 2025 | 4.8 | 4.44 | 4.44 | 4.8 | 4.44 | 1.64M |
| February 28, 2025 | 4.78 | 4.58 | 4.58 | 4.8 | 4.56 | 1.01M |
| February 27, 2025 | 5.29 | 4.93 | 4.93 | 5.29 | 4.76 | 1.99M |
| February 26, 2025 | 5.09 | 5.28 | 5.28 | 5.33 | 4.82 | 1.45M |
| February 25, 2025 | 4.89 | 5.14 | 5.14 | 5.15 | 4.4 | 3.95M |
| February 24, 2025 | 5.6 | 5.01 | 5.01 | 5.62 | 4.64 | 4.4M |
| February 21, 2025 | 5.8 | 5.56 | 5.56 | 6.15 | 5.32 | 8.96M |
| February 20, 2025 | 5.26 | 5.6 | 5.6 | 5.92 | 5.12 | 8.42M |
| February 19, 2025 | 5.08 | 5.22 | 5.22 | 5.55 | 4.93 | 3.34M |
| February 18, 2025 | 5.09 | 5.08 | 5.08 | 5.24 | 4.44 | 2.96M |