5.32
+0.53(+11.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.85 | 5.32 | 5.32 | 5.46 | 4.72 | 745,459 |
| May 07, 2025 | 4.68 | 4.79 | 4.8 | 4.88 | 4.28 | 893,775 |
| May 06, 2025 | 4.34 | 4.35 | 4.35 | 4.55 | 4.11 | 352,529 |
| May 05, 2025 | 4.53 | 4.4 | 4.4 | 5.48 | 4.16 | 794,622 |
| May 02, 2025 | 3.83 | 4.59 | 4.59 | 4.84 | 3.82 | 905,786 |
| May 01, 2025 | 4.05 | 3.83 | 3.82 | 4.25 | 3.79 | 245,536 |
| April 30, 2025 | 4.23 | 4.14 | 4.14 | 4.48 | 4.08 | 179,467 |
| April 29, 2025 | 4.1 | 4.33 | 4.33 | 4.56 | 4.02 | 335,176 |
| April 28, 2025 | 4.3 | 4.12 | 4.12 | 4.41 | 4.12 | 130,600 |
| April 25, 2025 | 4.29 | 4.28 | 4.28 | 4.49 | 4.16 | 181,381 |
| April 24, 2025 | 4.69 | 4.31 | 4.31 | 4.93 | 4.28 | 533,513 |
| April 23, 2025 | 5.1 | 4.71 | 4.71 | 5.48 | 4.7 | 286,227 |
| April 22, 2025 | 4.82 | 4.97 | 4.97 | 5.03 | 4.65 | 329,094 |
| April 21, 2025 | 4.9 | 4.7 | 4.7 | 5.03 | 4.64 | 211,269 |
| April 17, 2025 | 5.01 | 5.01 | 5.01 | 5.31 | 4.94 | 220,589 |
| April 16, 2025 | 5 | 5.07 | 5.07 | 5.27 | 4.85 | 257,603 |
| April 15, 2025 | 5.33 | 5.11 | 5.11 | 5.65 | 4.91 | 353,758 |
| April 14, 2025 | 6.48 | 5.39 | 5.39 | 6.51 | 5.01 | 568,332 |
| April 11, 2025 | 7.06 | 6.48 | 6.48 | 7.38 | 6.1 | 297,631 |
| April 10, 2025 | 7.85 | 6.83 | 6.83 | 7.94 | 6.61 | 328,186 |
| April 09, 2025 | 7.11 | 8.04 | 8.04 | 8.45 | 6.7 | 569,607 |
| April 08, 2025 | 9.63 | 7.4 | 7.4 | 9.73 | 6.69 | 880,813 |
| April 07, 2025 | 9.98 | 10.07 | 10.07 | 10.36 | 7.36 | 771,300 |
| April 04, 2025 | 8.48 | 10.05 | 10.05 | 10.49 | 8.45 | 839,725 |
| April 03, 2025 | 8.72 | 8.54 | 8.54 | 9.7 | 7.66 | 595,754 |
| April 02, 2025 | 7.07 | 9.84 | 9.84 | 10.42 | 7.01 | 2.78M |
| April 01, 2025 | 6.18 | 7.24 | 7.24 | 7.25 | 6.17 | 1.13M |
| March 31, 2025 | 5.65 | 6.14 | 6.14 | 6.14 | 5.07 | 690,299 |
| March 28, 2025 | 4.71 | 5.64 | 5.64 | 6 | 4.71 | 1.61M |
| March 27, 2025 | 4.66 | 4.7 | 4.7 | 5.05 | 4.29 | 762,100 |
| March 26, 2025 | 3.82 | 4.92 | 4.92 | 6.04 | 3.8 | 5.39M |
| March 25, 2025 | 5.7 | 4 | 4 | 5.7 | 3.92 | 13.28M |
| March 24, 2025 | 3.79 | 3.78 | 3.78 | 3.89 | 3.4 | 209,199 |
| March 21, 2025 | 3.58 | 3.75 | 3.75 | 3.9 | 3.18 | 1.03M |
| March 20, 2025 | 4.28 | 3.57 | 3.57 | 4.4 | 3.52 | 234,051 |
| March 19, 2025 | 4.49 | 4.37 | 4.37 | 4.65 | 4.24 | 139,721 |
| March 18, 2025 | 4.36 | 4.48 | 4.48 | 4.55 | 4.25 | 112,495 |
| March 17, 2025 | 4.55 | 4.33 | 4.33 | 4.75 | 4.27 | 159,925 |
| March 14, 2025 | 4.69 | 4.57 | 4.57 | 4.93 | 4.55 | 100,363 |
| March 13, 2025 | 5 | 4.59 | 4.59 | 5.01 | 4.57 | 103,208 |
| March 12, 2025 | 4.7 | 5 | 5 | 5.01 | 4.53 | 106,600 |
| March 11, 2025 | 4.66 | 4.79 | 4.79 | 4.97 | 4.56 | 155,148 |
| March 10, 2025 | 4.7 | 4.85 | 4.85 | 4.91 | 4.57 | 113,649 |
| March 07, 2025 | 5.02 | 4.88 | 4.88 | 5.05 | 4.76 | 100,209 |
| March 06, 2025 | 4.7 | 5.1 | 5.1 | 5.21 | 4.62 | 165,438 |
| March 05, 2025 | 4.6 | 4.72 | 4.72 | 4.84 | 4.44 | 155,542 |
| March 04, 2025 | 4.5 | 4.59 | 4.59 | 4.67 | 4.48 | 92,200 |
| March 03, 2025 | 4.7 | 4.54 | 4.54 | 4.88 | 4.48 | 112,957 |
| February 28, 2025 | 4.65 | 4.65 | 4.65 | 4.83 | 4.36 | 235,273 |
| February 27, 2025 | 4.73 | 4.67 | 4.67 | 4.86 | 4.64 | 119,600 |
| February 26, 2025 | 4.9 | 4.57 | 4.57 | 4.98 | 4.46 | 146,751 |
| February 25, 2025 | 5.11 | 4.85 | 4.85 | 5.39 | 4.74 | 218,726 |
| February 24, 2025 | 5.23 | 5.24 | 5.24 | 5.6 | 5.12 | 216,628 |
| February 21, 2025 | 5.13 | 5.17 | 5.17 | 5.6 | 5.12 | 458,151 |
| February 20, 2025 | 5 | 5.13 | 5.13 | 5.3 | 5 | 183,911 |
| February 19, 2025 | 5 | 5.1 | 5.1 | 5.2 | 4.92 | 144,471 |
| February 18, 2025 | 5.27 | 5.06 | 5.06 | 5.28 | 4.96 | 266,240 |
| February 14, 2025 | 5.02 | 5.21 | 5.21 | 5.34 | 4.96 | 115,200 |
| February 13, 2025 | 5 | 5.1 | 5.1 | 5.23 | 4.93 | 164,348 |
| February 12, 2025 | 4.83 | 5.03 | 5.03 | 5.17 | 4.83 | 166,115 |