3.50
-0.33(-8.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.11 | 3.83 | 3.83 | 5.2 | 3.71 | 1.89M |
| May 29, 2025 | 7.76 | 5.44 | 5.44 | 8.22 | 5.21 | 77.82M |
| May 28, 2025 | 3.52 | 3.32 | 3.32 | 3.52 | 3.25 | 36,704 |
| May 27, 2025 | 3.74 | 3.45 | 3.45 | 3.74 | 3.36 | 70,898 |
| May 23, 2025 | 3.5 | 3.65 | 3.65 | 3.65 | 3.46 | 47,475 |
| May 22, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.52 | 60,847 |
| May 21, 2025 | 3.53 | 3.52 | 3.55 | 3.55 | 3.45 | 35,535 |
| May 20, 2025 | 3.56 | 3.52 | 3.52 | 3.6 | 3.34 | 85,226 |
| May 19, 2025 | 3.55 | 3.6 | 3.6 | 3.66 | 3.31 | 169,144 |
| May 16, 2025 | 3.28 | 3.4 | 3.4 | 3.48 | 3.06 | 123,141 |
| May 15, 2025 | 3.83 | 3.29 | 3.29 | 3.83 | 3.16 | 171,063 |
| May 14, 2025 | 4.01 | 3.85 | 3.85 | 4.07 | 3.83 | 239,400 |
| May 13, 2025 | 6.12 | 4.18 | 4.18 | 6.12 | 3.94 | 5.79M |
| May 12, 2025 | 5.58 | 5.15 | 5.15 | 5.79 | 5.03 | 159,394 |
| May 09, 2025 | 4.86 | 5.92 | 5.92 | 5.94 | 4.68 | 38,811 |
| May 08, 2025 | 5.04 | 4.86 | 4.86 | 5.08 | 4.59 | 53,202 |
| May 07, 2025 | 6.1 | 5.36 | 5.36 | 6.1 | 4.96 | 108,524 |
| May 06, 2025 | 6.29 | 5.72 | 5.72 | 6.29 | 5.69 | 18,333 |
| May 05, 2025 | 6.3 | 6.12 | 6.12 | 6.48 | 5.93 | 12,002 |
| May 02, 2025 | 6.17 | 6.03 | 6.03 | 6.33 | 5.64 | 10,089 |
| May 01, 2025 | 6.03 | 5.99 | 5.99 | 6.12 | 5.94 | 13,358 |
| April 30, 2025 | 6.03 | 5.94 | 5.94 | 6.17 | 5.92 | 7,567 |
| April 29, 2025 | 6.02 | 5.98 | 5.98 | 6.21 | 5.94 | 5,901 |
| April 28, 2025 | 6.12 | 5.96 | 5.96 | 6.12 | 5.81 | 15,171 |
| April 25, 2025 | 6.13 | 6.12 | 6.12 | 6.44 | 6.08 | 5,919 |
| April 24, 2025 | 6.14 | 6.31 | 6.31 | 6.31 | 5.86 | 13,598 |
| April 23, 2025 | 6.31 | 6.17 | 6.17 | 6.39 | 6.04 | 10,564 |
| April 22, 2025 | 6.12 | 6.21 | 6.21 | 6.37 | 6.12 | 10,382 |
| April 21, 2025 | 6.21 | 6.11 | 6.11 | 6.33 | 6.03 | 9,365 |
| April 17, 2025 | 6.48 | 6.03 | 6.03 | 6.57 | 6 | 15,811 |
| April 16, 2025 | 6.92 | 6.39 | 6.39 | 6.92 | 6.39 | 15,958 |
| April 15, 2025 | 7.4 | 6.84 | 6.84 | 7.4 | 6.83 | 7,933 |
| April 14, 2025 | 7.15 | 7.1 | 7.1 | 7.56 | 6.75 | 12,421 |
| April 11, 2025 | 7.2 | 6.9 | 6.9 | 7.31 | 6.57 | 11,275 |
| April 10, 2025 | 7.3 | 6.93 | 6.93 | 7.65 | 6.49 | 20,608 |
| April 09, 2025 | 7.83 | 7.16 | 7.16 | 7.83 | 7.02 | 24,078 |
| April 08, 2025 | 8.82 | 7.92 | 7.92 | 8.82 | 7.74 | 10,067 |
| April 07, 2025 | 8.54 | 8.36 | 8.36 | 8.55 | 7.83 | 9,326 |
| April 04, 2025 | 9.18 | 8.84 | 8.84 | 9.45 | 8.46 | 11,811 |
| April 03, 2025 | 9.18 | 9.18 | 9.18 | 9.45 | 8.55 | 9,215 |
| April 02, 2025 | 8.88 | 9.36 | 9.36 | 9.45 | 8.55 | 16,125 |
| April 01, 2025 | 8.64 | 8.96 | 8.96 | 9 | 8.64 | 11,509 |
| March 31, 2025 | 9.36 | 8.53 | 8.53 | 9.36 | 8.53 | 25,901 |
| March 28, 2025 | 9.9 | 9.54 | 9.54 | 9.9 | 8.99 | 16,627 |
| March 27, 2025 | 9 | 9.9 | 9.9 | 9.9 | 8.73 | 20,344 |
| March 26, 2025 | 9.18 | 9 | 9 | 9.18 | 8.72 | 11,181 |
| March 25, 2025 | 10.17 | 9.09 | 9.09 | 10.17 | 8.58 | 38,061 |
| March 24, 2025 | 9.45 | 9.18 | 9.18 | 9.45 | 9 | 21,447 |
| March 21, 2025 | 8.96 | 9.09 | 9.09 | 9.27 | 8.53 | 22,056 |
| March 20, 2025 | 8.73 | 8.8 | 8.8 | 8.86 | 8.37 | 13,140 |
| March 19, 2025 | 8.73 | 8.56 | 8.56 | 9.09 | 8.11 | 21,343 |
| March 18, 2025 | 8.1 | 8.46 | 8.46 | 9 | 7.43 | 70,662 |
| March 17, 2025 | 6.41 | 8.05 | 8.05 | 8.08 | 6.41 | 107,125 |
| March 14, 2025 | 6.18 | 6.09 | 6.09 | 6.3 | 5.78 | 7,055 |
| March 13, 2025 | 6.12 | 6.21 | 6.21 | 6.39 | 6.03 | 7,449 |
| March 12, 2025 | 6.21 | 6.03 | 6.03 | 6.45 | 5.95 | 18,675 |
| March 11, 2025 | 6.44 | 6.28 | 6.28 | 6.64 | 5.94 | 13,510 |
| March 10, 2025 | 6.84 | 6.38 | 6.38 | 6.93 | 6.21 | 10,243 |
| March 07, 2025 | 6.93 | 6.84 | 6.84 | 6.93 | 6.48 | 12,337 |
| March 06, 2025 | 6.48 | 6.48 | 6.48 | 6.74 | 6.25 | 9,889 |