3.07
+0.86(+38.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 2.16 | 3.07 | 3.07 | 3.97 | 2.08 | 90.7M |
| April 22, 2025 | 2.32 | 2.21 | 2.21 | 2.6 | 1.96 | 2.82M |
| April 21, 2025 | 2.09 | 2.39 | 2.39 | 2.98 | 1.8 | 11.99M |
| April 17, 2025 | 6.6 | 5.16 | 5.16 | 6.93 | 4.5 | 1.01M |
| April 16, 2025 | 7.65 | 6.59 | 6.59 | 7.75 | 6.22 | 877,145 |
| April 15, 2025 | 7.9 | 7.81 | 7.81 | 8.47 | 7.25 | 2.13M |
| April 14, 2025 | 8.87 | 7.6 | 7.6 | 9.45 | 6.62 | 10.89M |
| April 11, 2025 | 8.26 | 6.21 | 6.21 | 10.47 | 6.14 | 8.97M |
| April 10, 2025 | 6.3 | 7.25 | 7.25 | 12.4 | 5.82 | 32.01M |
| April 09, 2025 | 8.13 | 5.58 | 5.58 | 9.74 | 5.51 | 1.49M |
| April 08, 2025 | 10.91 | 9.1 | 9.1 | 13.6 | 7.3 | 2.6M |
| April 07, 2025 | 16.34 | 10.61 | 10.61 | 16.4 | 9.62 | 4.74M |
| April 04, 2025 | 8 | 19.5 | 19.5 | 20.89 | 5.41 | 82.34M |
| April 03, 2025 | 4.23 | 3.96 | 3.96 | 5.27 | 2.79 | 5.45M |
| April 02, 2025 | 1.42 | 6.29 | 6.29 | 8.45 | 1.31 | 77.12M |
| April 01, 2025 | 1.22 | 1.42 | 1.42 | 2.07 | 1.1 | 1.51M |
| March 31, 2025 | 1.55 | 1.34 | 1.34 | 1.63 | 1.15 | 541,223 |
| March 28, 2025 | 2.48 | 1.7 | 1.7 | 2.55 | 1.63 | 6.84M |
| March 27, 2025 | 2.6 | 2.48 | 2.48 | 2.67 | 2.14 | 427,783 |
| March 26, 2025 | 2.68 | 3.4 | 3.4 | 3.99 | 2.44 | 1.31M |
| March 25, 2025 | 3 | 2.75 | 2.75 | 3 | 2.53 | 129,271 |
| March 24, 2025 | 3.72 | 3.06 | 3.06 | 3.72 | 2.78 | 227,117 |
| March 21, 2025 | 4.15 | 3.84 | 3.84 | 4.23 | 3.52 | 68,185 |
| March 20, 2025 | 4.38 | 4.15 | 4.15 | 4.58 | 3.84 | 125,484 |
| March 19, 2025 | 5.25 | 4.68 | 4.68 | 7.83 | 4.3 | 410,506 |
| March 18, 2025 | 5.75 | 5.33 | 5.33 | 5.76 | 5.14 | 70,406 |
| March 17, 2025 | 5.58 | 5.71 | 5.71 | 5.95 | 5.05 | 77,484 |
| March 14, 2025 | 5.1 | 5.36 | 5.36 | 6 | 5.08 | 77,194 |
| March 13, 2025 | 6.49 | 5.45 | 5.45 | 6.49 | 5.32 | 176,416 |
| March 12, 2025 | 9.05 | 8.19 | 8.19 | 12.23 | 7.68 | 4.21M |
| March 11, 2025 | 8.14 | 7.6 | 7.6 | 8.25 | 7.5 | 15,653 |
| March 10, 2025 | 8.89 | 8.39 | 8.39 | 8.99 | 7.56 | 17,993 |
| March 07, 2025 | 9.88 | 9.13 | 9.13 | 9.99 | 8.82 | 31,603 |
| March 06, 2025 | 10.92 | 9.9 | 9.9 | 11.2 | 8.8 | 27,578 |
| March 05, 2025 | 12.5 | 10.96 | 10.96 | 12.5 | 10.5 | 17,339 |
| March 04, 2025 | 12.5 | 12.64 | 12.64 | 13.11 | 12.5 | 14,924 |
| March 03, 2025 | 14.64 | 13 | 13 | 14.75 | 13 | 73,753 |
| February 28, 2025 | 16.75 | 17.22 | 17.22 | 17.97 | 15.63 | 26,528 |
| February 27, 2025 | 15.75 | 16.41 | 16.41 | 16.85 | 14.19 | 20,106 |
| February 26, 2025 | 15.25 | 15.75 | 15.75 | 16.25 | 15.25 | 15,268 |
| February 25, 2025 | 17.88 | 15.28 | 15.28 | 18.5 | 15.28 | 11,675 |
| February 24, 2025 | 21.36 | 18 | 18 | 21.36 | 16.67 | 18,037 |
| February 21, 2025 | 22.5 | 21.75 | 21.75 | 22.75 | 21.69 | 4,120 |
| February 20, 2025 | 24.75 | 22.75 | 22.75 | 24.75 | 21.25 | 12,155 |
| February 19, 2025 | 26.25 | 24.78 | 24.78 | 26.25 | 24.75 | 6,312 |
| February 18, 2025 | 27 | 27 | 27 | 28.5 | 24.56 | 15,501 |
| February 14, 2025 | 26.75 | 27 | 27 | 27.5 | 26 | 2,653 |
| February 13, 2025 | 27.75 | 26.75 | 26.75 | 28.75 | 25.5 | 9,164 |
| February 12, 2025 | 28.5 | 27.75 | 27.75 | 29.25 | 27.25 | 4,764 |
| February 11, 2025 | 29.25 | 28.5 | 28.5 | 30.5 | 27.5 | 12,099 |
| February 10, 2025 | 27 | 29 | 29 | 29.75 | 25.75 | 9,060 |
| February 07, 2025 | 31.25 | 28 | 28 | 31.25 | 27.5 | 4,331 |
| February 06, 2025 | 32.25 | 31 | 31 | 32.25 | 30 | 2,482 |
| February 05, 2025 | 32.25 | 32.25 | 32.25 | 33.5 | 31.75 | 2,698 |
| February 04, 2025 | 29.75 | 32.25 | 32.25 | 33.25 | 29 | 4,404 |
| February 03, 2025 | 30.25 | 29.75 | 29.75 | 30.5 | 28.75 | 2,753 |
| January 31, 2025 | 31 | 30.25 | 30.25 | 32.5 | 30.25 | 2,482 |
| January 30, 2025 | 35.75 | 30.75 | 30.75 | 37.25 | 29.25 | 3,588 |
| January 29, 2025 | 38 | 36.25 | 36.25 | 38.25 | 35.75 | 4,292 |
| January 28, 2025 | 42.25 | 39.25 | 39.25 | 42.25 | 37.5 | 4,966 |