2.04
-0.14(-6.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2.15 | 2.04 | 2.04 | 2.16 | 2.02 | 3.9M |
| May 29, 2025 | 2.05 | 2.18 | 2.18 | 2.21 | 2.01 | 827,500 |
| May 28, 2025 | 1.96 | 2.03 | 2.03 | 2.08 | 1.92 | 884,800 |
| May 27, 2025 | 2.15 | 1.97 | 1.97 | 2.15 | 1.96 | 943,434 |
| May 23, 2025 | 2 | 2.11 | 2.11 | 2.12 | 2 | 951,843 |
| May 22, 2025 | 1.97 | 2.06 | 2.06 | 2.1 | 1.95 | 841,429 |
| May 21, 2025 | 2.06 | 1.97 | 1.97 | 2.11 | 1.95 | 1.41M |
| May 20, 2025 | 2.1 | 2.1 | 2.1 | 2.25 | 2.09 | 1.45M |
| May 19, 2025 | 1.95 | 2.09 | 2.09 | 2.12 | 1.9 | 1.66M |
| May 16, 2025 | 1.81 | 2.01 | 2.01 | 2.05 | 1.8 | 1.76M |
| May 15, 2025 | 1.76 | 1.81 | 1.81 | 1.85 | 1.7 | 1.31M |
| May 14, 2025 | 1.75 | 1.76 | 1.76 | 1.79 | 1.67 | 1.39M |
| May 13, 2025 | 1.81 | 1.75 | 1.75 | 1.84 | 1.68 | 1.36M |
| May 12, 2025 | 1.72 | 1.77 | 1.77 | 1.86 | 1.7 | 2.07M |
| May 09, 2025 | 1.7 | 1.6 | 1.6 | 1.76 | 1.6 | 1.21M |
| May 08, 2025 | 1.75 | 1.7 | 1.7 | 1.75 | 1.64 | 966,136 |
| May 07, 2025 | 1.68 | 1.69 | 1.69 | 1.73 | 1.64 | 976,800 |
| May 06, 2025 | 1.77 | 1.65 | 1.65 | 1.79 | 1.62 | 1.19M |
| May 05, 2025 | 1.94 | 1.81 | 1.81 | 1.95 | 1.8 | 724,105 |
| May 02, 2025 | 1.87 | 1.97 | 1.97 | 2.01 | 1.87 | 1.59M |
| May 01, 2025 | 1.87 | 1.86 | 1.86 | 1.9 | 1.8 | 1.11M |
| April 30, 2025 | 1.87 | 1.86 | 1.86 | 1.88 | 1.79 | 1.6M |
| April 29, 2025 | 1.89 | 1.9 | 1.9 | 1.96 | 1.85 | 995,825 |
| April 28, 2025 | 1.88 | 1.89 | 1.89 | 1.95 | 1.84 | 816,700 |
| April 25, 2025 | 1.89 | 1.88 | 1.88 | 1.9 | 1.8 | 878,000 |
| April 24, 2025 | 1.84 | 1.91 | 1.91 | 1.91 | 1.78 | 1.58M |
| April 23, 2025 | 1.8 | 1.84 | 1.84 | 1.96 | 1.77 | 3.18M |
| April 22, 2025 | 1.72 | 1.76 | 1.76 | 1.83 | 1.62 | 4.24M |
| April 21, 2025 | 1.42 | 1.68 | 1.68 | 1.77 | 1.4 | 3.6M |
| April 17, 2025 | 1.42 | 1.46 | 1.46 | 1.47 | 1.41 | 870,816 |
| April 16, 2025 | 1.53 | 1.43 | 1.43 | 1.55 | 1.4 | 1.15M |
| April 15, 2025 | 1.54 | 1.54 | 1.54 | 1.68 | 1.48 | 1.96M |
| April 14, 2025 | 1.55 | 1.53 | 1.53 | 1.6 | 1.48 | 1.32M |
| April 11, 2025 | 1.38 | 1.49 | 1.49 | 1.53 | 1.35 | 1.56M |
| April 10, 2025 | 1.44 | 1.38 | 1.38 | 1.47 | 1.29 | 1.56M |
| April 09, 2025 | 1.52 | 1.42 | 1.42 | 1.53 | 1.3 | 5.16M |
| April 08, 2025 | 1.75 | 1.54 | 1.54 | 1.77 | 1.54 | 1.58M |
| April 07, 2025 | 1.61 | 1.63 | 1.63 | 1.67 | 1.52 | 3.05M |
| April 04, 2025 | 1.76 | 1.69 | 1.69 | 1.83 | 1.66 | 1.84M |
| April 03, 2025 | 1.87 | 1.83 | 1.83 | 1.9 | 1.8 | 1.66M |
| April 02, 2025 | 1.76 | 1.96 | 1.96 | 2 | 1.73 | 3.1M |
| April 01, 2025 | 1.91 | 1.81 | 1.81 | 1.99 | 1.76 | 2.47M |
| March 31, 2025 | 2.18 | 1.93 | 1.93 | 2.2 | 1.93 | 4.08M |
| March 28, 2025 | 2.24 | 2.25 | 2.25 | 2.31 | 2.22 | 1.1M |
| March 27, 2025 | 2.3 | 2.24 | 2.24 | 2.34 | 2.18 | 2.78M |
| March 26, 2025 | 2.49 | 2.29 | 2.29 | 2.51 | 2.28 | 1.33M |
| March 25, 2025 | 2.71 | 2.47 | 2.47 | 2.71 | 2.43 | 1.18M |
| March 24, 2025 | 2.41 | 2.7 | 2.7 | 2.75 | 2.37 | 1.43M |
| March 21, 2025 | 2.45 | 2.4 | 2.4 | 2.48 | 2.33 | 5.39M |
| March 20, 2025 | 2.46 | 2.49 | 2.49 | 2.55 | 2.42 | 863,449 |
| March 19, 2025 | 2.5 | 2.5 | 2.5 | 2.52 | 2.4 | 1.33M |
| March 18, 2025 | 2.75 | 2.5 | 2.5 | 2.78 | 2.47 | 3.16M |
| March 17, 2025 | 3.15 | 2.75 | 2.75 | 3.51 | 2.72 | 4.26M |
| March 14, 2025 | 2.58 | 2.6 | 2.6 | 2.66 | 2.55 | 820,643 |
| March 13, 2025 | 2.65 | 2.53 | 2.53 | 2.69 | 2.42 | 894,916 |
| March 12, 2025 | 2.67 | 2.66 | 2.66 | 2.71 | 2.52 | 932,920 |
| March 11, 2025 | 2.61 | 2.67 | 2.67 | 2.73 | 2.47 | 1.03M |
| March 10, 2025 | 2.72 | 2.61 | 2.61 | 2.8 | 2.56 | 772,935 |
| March 07, 2025 | 2.69 | 2.76 | 2.76 | 2.83 | 2.62 | 719,370 |
| March 06, 2025 | 2.72 | 2.68 | 2.68 | 2.76 | 2.62 | 792,700 |