2.64
+0.29(+12.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2.32 | 2.35 | 2.35 | 2.35 | 2.28 | 242,147 |
| May 29, 2025 | 2.51 | 2.4 | 2.4 | 2.54 | 2.26 | 722,861 |
| May 28, 2025 | 2.11 | 2.43 | 2.43 | 2.58 | 2.04 | 1.43M |
| May 27, 2025 | 1.99 | 2.04 | 2.04 | 2.13 | 1.97 | 243,900 |
| May 23, 2025 | 2.03 | 1.98 | 1.98 | 2.06 | 1.95 | 277,076 |
| May 22, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 1.97 | 322,890 |
| May 21, 2025 | 2.07 | 2.01 | 2.01 | 2.13 | 1.96 | 327,142 |
| May 20, 2025 | 2.15 | 2.14 | 2.14 | 2.2 | 2 | 575,020 |
| May 19, 2025 | 1.75 | 2.12 | 2.12 | 2.12 | 1.73 | 678,000 |
| May 16, 2025 | 1.67 | 1.79 | 1.8 | 1.8 | 1.66 | 342,582 |
| May 15, 2025 | 1.71 | 1.69 | 1.69 | 1.73 | 1.6 | 178,000 |
| May 14, 2025 | 1.98 | 1.69 | 1.69 | 2.08 | 1.62 | 717,564 |
| May 13, 2025 | 1.56 | 1.7 | 1.7 | 1.73 | 1.56 | 452,272 |
| May 12, 2025 | 1.64 | 1.55 | 1.55 | 1.64 | 1.48 | 180,102 |
| May 09, 2025 | 1.59 | 1.53 | 1.53 | 1.74 | 1.51 | 176,866 |
| May 08, 2025 | 1.58 | 1.6 | 1.6 | 1.68 | 1.56 | 299,270 |
| May 07, 2025 | 1.48 | 1.58 | 1.58 | 1.65 | 1.44 | 377,223 |
| May 06, 2025 | 1.52 | 1.44 | 1.44 | 1.55 | 1.42 | 270,102 |
| May 05, 2025 | 1.63 | 1.55 | 1.55 | 1.68 | 1.54 | 175,800 |
| May 02, 2025 | 1.59 | 1.61 | 1.61 | 1.75 | 1.57 | 676,148 |
| May 01, 2025 | 1.46 | 1.57 | 1.57 | 1.65 | 1.45 | 333,475 |
| April 30, 2025 | 1.45 | 1.49 | 1.49 | 1.52 | 1.36 | 217,100 |
| April 29, 2025 | 1.57 | 1.49 | 1.49 | 1.61 | 1.45 | 183,389 |
| April 28, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.53 | 125,224 |
| April 25, 2025 | 1.63 | 1.57 | 1.57 | 1.64 | 1.49 | 265,877 |
| April 24, 2025 | 1.54 | 1.64 | 1.64 | 1.68 | 1.5 | 465,609 |
| April 23, 2025 | 1.62 | 1.51 | 1.51 | 1.62 | 1.48 | 538,727 |
| April 22, 2025 | 1.4 | 1.47 | 1.47 | 1.59 | 1.4 | 1.01M |
| April 21, 2025 | 1.21 | 1.35 | 1.35 | 1.71 | 1.21 | 3.5M |
| April 17, 2025 | 1.24 | 1.22 | 1.22 | 1.27 | 1.19 | 73,582 |
| April 16, 2025 | 1.23 | 1.26 | 1.26 | 1.29 | 1.2 | 126,251 |
| April 15, 2025 | 1.25 | 1.22 | 1.22 | 1.28 | 1.22 | 84,349 |
| April 14, 2025 | 1.35 | 1.24 | 1.24 | 1.35 | 1.23 | 189,709 |
| April 11, 2025 | 1.24 | 1.3 | 1.3 | 1.33 | 1.17 | 128,865 |
| April 10, 2025 | 1.25 | 1.28 | 1.28 | 1.29 | 1.17 | 181,472 |
| April 09, 2025 | 1.19 | 1.29 | 1.29 | 1.4 | 1.11 | 405,547 |
| April 08, 2025 | 1.29 | 1.22 | 1.22 | 1.31 | 1.2 | 201,918 |
| April 07, 2025 | 1.26 | 1.24 | 1.24 | 1.31 | 1.16 | 190,002 |
| April 04, 2025 | 1.38 | 1.31 | 1.31 | 1.38 | 1.28 | 248,475 |
| April 03, 2025 | 1.54 | 1.41 | 1.41 | 1.54 | 1.4 | 275,498 |
| April 02, 2025 | 1.54 | 1.59 | 1.59 | 1.62 | 1.43 | 201,210 |
| April 01, 2025 | 1.5 | 1.49 | 1.49 | 1.66 | 1.45 | 215,400 |
| March 31, 2025 | 1.7 | 1.5 | 1.5 | 1.7 | 1.43 | 352,400 |
| March 28, 2025 | 1.7 | 1.65 | 1.65 | 1.74 | 1.63 | 405,525 |
| March 27, 2025 | 1.86 | 1.85 | 1.85 | 1.89 | 1.77 | 163,719 |
| March 26, 2025 | 1.97 | 1.85 | 1.85 | 1.97 | 1.83 | 292,213 |
| March 25, 2025 | 1.91 | 1.97 | 1.97 | 2.07 | 1.85 | 450,007 |
| March 24, 2025 | 1.74 | 1.85 | 1.85 | 1.85 | 1.74 | 243,200 |
| March 21, 2025 | 1.77 | 1.75 | 1.75 | 1.81 | 1.72 | 211,669 |
| March 20, 2025 | 1.83 | 1.8 | 1.8 | 1.84 | 1.78 | 98,841 |
| March 19, 2025 | 1.82 | 1.83 | 1.83 | 1.9 | 1.8 | 310,706 |
| March 18, 2025 | 1.9 | 1.78 | 1.78 | 1.9 | 1.78 | 234,100 |
| March 17, 2025 | 1.74 | 1.93 | 1.93 | 1.96 | 1.72 | 418,900 |
| March 14, 2025 | 1.69 | 1.71 | 1.71 | 1.76 | 1.65 | 172,198 |
| March 13, 2025 | 1.69 | 1.65 | 1.65 | 1.73 | 1.61 | 163,000 |
| March 12, 2025 | 1.6 | 1.7 | 1.7 | 1.72 | 1.57 | 336,734 |
| March 11, 2025 | 1.61 | 1.6 | 1.6 | 1.68 | 1.53 | 240,100 |
| March 10, 2025 | 1.71 | 1.6 | 1.6 | 1.76 | 1.57 | 234,820 |
| March 07, 2025 | 1.7 | 1.74 | 1.74 | 1.77 | 1.68 | 171,915 |
| March 06, 2025 | 1.66 | 1.71 | 1.71 | 1.75 | 1.6 | 247,400 |