2.20
-0.05(-2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2.25 | 2.2 | 2.2 | 2.26 | 2.11 | 946,532 |
| May 29, 2025 | 2.04 | 2.25 | 2.25 | 2.25 | 1.98 | 1.45M |
| May 28, 2025 | 2.05 | 1.99 | 1.99 | 2.05 | 1.95 | 573,647 |
| May 27, 2025 | 2.03 | 2.05 | 2.05 | 2.09 | 1.99 | 914,100 |
| May 23, 2025 | 2.02 | 2.01 | 2.01 | 2.04 | 1.95 | 715,352 |
| May 22, 2025 | 2.03 | 2.06 | 2.06 | 2.1 | 1.98 | 765,334 |
| May 21, 2025 | 2.15 | 2.03 | 2.03 | 2.19 | 1.98 | 1.02M |
| May 20, 2025 | 2.11 | 2.17 | 2.17 | 2.21 | 2.03 | 1.04M |
| May 19, 2025 | 1.92 | 2.11 | 2.11 | 2.13 | 1.9 | 1.21M |
| May 16, 2025 | 1.93 | 1.95 | 1.95 | 1.99 | 1.88 | 840,690 |
| May 15, 2025 | 1.81 | 1.93 | 1.93 | 1.95 | 1.77 | 1.44M |
| May 14, 2025 | 1.87 | 1.89 | 1.89 | 1.94 | 1.8 | 1.46M |
| May 13, 2025 | 1.94 | 1.93 | 1.93 | 1.98 | 1.75 | 5.02M |
| May 12, 2025 | 1.71 | 1.75 | 1.75 | 1.77 | 1.68 | 1.8M |
| May 09, 2025 | 1.7 | 1.64 | 1.64 | 1.73 | 1.61 | 649,851 |
| May 08, 2025 | 1.56 | 1.69 | 1.69 | 1.78 | 1.53 | 1.13M |
| May 07, 2025 | 1.57 | 1.55 | 1.55 | 1.57 | 1.49 | 815,107 |
| May 06, 2025 | 1.64 | 1.47 | 1.47 | 1.65 | 1.46 | 1.17M |
| May 05, 2025 | 1.74 | 1.67 | 1.67 | 1.77 | 1.66 | 579,563 |
| May 02, 2025 | 1.72 | 1.78 | 1.78 | 1.79 | 1.71 | 1.04M |
| May 01, 2025 | 1.69 | 1.7 | 1.7 | 1.73 | 1.64 | 669,198 |
| April 30, 2025 | 1.55 | 1.7 | 1.7 | 1.72 | 1.53 | 742,800 |
| April 29, 2025 | 1.6 | 1.6 | 1.6 | 1.64 | 1.58 | 372,100 |
| April 28, 2025 | 1.59 | 1.6 | 1.6 | 1.64 | 1.57 | 664,548 |
| April 25, 2025 | 1.59 | 1.59 | 1.59 | 1.6 | 1.55 | 415,980 |
| April 24, 2025 | 1.58 | 1.62 | 1.62 | 1.62 | 1.56 | 370,477 |
| April 23, 2025 | 1.63 | 1.58 | 1.58 | 1.64 | 1.55 | 766,303 |
| April 22, 2025 | 1.49 | 1.56 | 1.56 | 1.6 | 1.48 | 849,531 |
| April 21, 2025 | 1.4 | 1.49 | 1.49 | 1.59 | 1.39 | 1.05M |
| April 17, 2025 | 1.35 | 1.44 | 1.44 | 1.45 | 1.31 | 661,691 |
| April 16, 2025 | 1.4 | 1.36 | 1.36 | 1.44 | 1.33 | 510,492 |
| April 15, 2025 | 1.4 | 1.42 | 1.42 | 1.49 | 1.36 | 729,211 |
| April 14, 2025 | 1.41 | 1.4 | 1.4 | 1.45 | 1.37 | 598,093 |
| April 11, 2025 | 1.43 | 1.39 | 1.39 | 1.48 | 1.32 | 1.25M |
| April 10, 2025 | 1.32 | 1.42 | 1.42 | 1.44 | 1.3 | 766,600 |
| April 09, 2025 | 1.22 | 1.38 | 1.38 | 1.44 | 1.2 | 1.64M |
| April 08, 2025 | 1.36 | 1.25 | 1.25 | 1.4 | 1.25 | 1M |
| April 07, 2025 | 1.3 | 1.36 | 1.36 | 1.43 | 1.25 | 2.92M |
| April 04, 2025 | 1.46 | 1.4 | 1.4 | 1.51 | 1.36 | 1.88M |
| April 03, 2025 | 1.5 | 1.51 | 1.51 | 1.53 | 1.43 | 1.27M |
| April 02, 2025 | 1.45 | 1.58 | 1.58 | 1.59 | 1.43 | 1.46M |
| April 01, 2025 | 1.53 | 1.49 | 1.49 | 1.56 | 1.46 | 1.74M |
| March 31, 2025 | 1.58 | 1.55 | 1.55 | 1.59 | 1.51 | 1.86M |
| March 28, 2025 | 1.64 | 1.61 | 1.61 | 1.65 | 1.55 | 1.27M |
| March 27, 2025 | 1.57 | 1.67 | 1.67 | 1.7 | 1.55 | 2.95M |
| March 26, 2025 | 1.7 | 1.59 | 1.59 | 1.71 | 1.57 | 3.27M |
| March 25, 2025 | 1.64 | 1.69 | 1.69 | 1.84 | 1.64 | 5.35M |
| March 24, 2025 | 1.75 | 1.68 | 1.68 | 1.8 | 1.64 | 3.61M |
| March 21, 2025 | 1.8 | 1.78 | 1.78 | 1.83 | 1.67 | 5.87M |
| March 20, 2025 | 1.83 | 1.88 | 1.88 | 2.1 | 1.75 | 21.99M |
| March 19, 2025 | 2.36 | 1.72 | 1.72 | 2.78 | 1.71 | 112.79M |
| March 18, 2025 | 1.73 | 1.68 | 1.68 | 1.73 | 1.62 | 284,001 |
| March 17, 2025 | 1.73 | 1.71 | 1.71 | 1.76 | 1.67 | 253,166 |
| March 14, 2025 | 1.74 | 1.72 | 1.72 | 1.75 | 1.68 | 274,530 |
| March 13, 2025 | 1.8 | 1.65 | 1.65 | 1.8 | 1.65 | 281,900 |
| March 12, 2025 | 1.7 | 1.79 | 1.79 | 1.89 | 1.67 | 427,179 |
| March 11, 2025 | 1.74 | 1.69 | 1.69 | 1.78 | 1.61 | 508,200 |
| March 10, 2025 | 1.85 | 1.71 | 1.71 | 1.92 | 1.59 | 913,980 |
| March 07, 2025 | 1.84 | 1.88 | 1.88 | 1.95 | 1.83 | 361,344 |
| March 06, 2025 | 1.82 | 1.9 | 1.9 | 1.92 | 1.81 | 205,143 |