2.18
-0.07(-3.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 2.23 | 2.18 | 2.18 | 2.28 | 2.07 | 118,190 |
| April 23, 2025 | 2.26 | 2.25 | 2.25 | 2.38 | 2.22 | 86,000 |
| April 22, 2025 | 2.49 | 2.26 | 2.26 | 2.53 | 2.21 | 117,440 |
| April 21, 2025 | 2.3 | 2.47 | 2.47 | 2.7 | 2.27 | 267,537 |
| April 17, 2025 | 2.15 | 2.37 | 2.37 | 2.4 | 2.15 | 119,300 |
| April 16, 2025 | 2.21 | 2.16 | 2.16 | 2.39 | 2.11 | 128,200 |
| April 15, 2025 | 2.3 | 2.25 | 2.25 | 2.3 | 2.15 | 115,238 |
| April 14, 2025 | 2.08 | 2.3 | 2.3 | 2.35 | 2.08 | 192,545 |
| April 11, 2025 | 2 | 2.09 | 2.09 | 2.16 | 1.98 | 396,230 |
| April 10, 2025 | 1.9 | 1.92 | 1.92 | 2.07 | 1.82 | 273,870 |
| April 09, 2025 | 1.78 | 1.88 | 1.88 | 1.97 | 1.7 | 284,213 |
| April 08, 2025 | 1.88 | 1.81 | 1.81 | 2.08 | 1.8 | 361,311 |
| April 07, 2025 | 1.78 | 1.87 | 1.87 | 1.95 | 1.71 | 171,102 |
| April 04, 2025 | 1.94 | 1.93 | 1.93 | 2 | 1.85 | 296,182 |
| April 03, 2025 | 2.1 | 1.86 | 1.86 | 2.25 | 1.82 | 405,142 |
| April 02, 2025 | 1.66 | 2.15 | 2.15 | 2.2 | 1.65 | 696,320 |
| April 01, 2025 | 1.78 | 1.7 | 1.7 | 1.78 | 1.65 | 291,027 |
| March 31, 2025 | 1.85 | 1.82 | 1.82 | 2.07 | 1.8 | 659,500 |
| March 28, 2025 | 1.83 | 1.92 | 1.92 | 3.14 | 1.68 | 17.47M |
| March 27, 2025 | 1.77 | 1.87 | 1.87 | 1.98 | 1.76 | 252,967 |
| March 26, 2025 | 2 | 1.83 | 1.83 | 2.04 | 1.69 | 322,030 |
| March 25, 2025 | 2.38 | 2.04 | 2.04 | 2.42 | 1.95 | 373,734 |
| March 24, 2025 | 2.64 | 2.29 | 2.29 | 2.68 | 2.27 | 342,900 |
| March 21, 2025 | 2.85 | 2.65 | 2.65 | 2.94 | 2.53 | 340,555 |
| March 20, 2025 | 3.05 | 2.7 | 2.7 | 3.06 | 2.64 | 319,714 |
| March 19, 2025 | 3.3 | 3.01 | 3.01 | 3.34 | 3 | 729,884 |
| March 18, 2025 | 2.86 | 3.41 | 3.41 | 3.94 | 2.55 | 5.68M |
| March 17, 2025 | 2.62 | 2.53 | 2.53 | 2.68 | 2.02 | 521,600 |
| March 14, 2025 | 3.13 | 2.7 | 2.7 | 3.14 | 2.32 | 664,932 |
| March 13, 2025 | 3.32 | 3.13 | 3.13 | 3.5 | 3.05 | 398,604 |
| March 12, 2025 | 4 | 3.9 | 3.9 | 4.17 | 3.69 | 607,246 |
| March 11, 2025 | 3.74 | 4.05 | 4.05 | 6 | 3.58 | 4.12M |
| March 10, 2025 | 3.52 | 3.35 | 3.35 | 3.71 | 3.32 | 252,486 |
| March 07, 2025 | 3.61 | 3.72 | 3.72 | 3.76 | 3.5 | 183,006 |
| March 06, 2025 | 3.82 | 3.65 | 3.65 | 4.09 | 3.46 | 274,623 |
| March 05, 2025 | 3.23 | 4 | 4 | 4.3 | 3.21 | 921,729 |
| March 04, 2025 | 3.36 | 3.42 | 3.42 | 3.5 | 3.16 | 270,377 |
| March 03, 2025 | 3.87 | 3.71 | 3.71 | 3.99 | 3.53 | 424,502 |
| February 28, 2025 | 4 | 3.99 | 3.99 | 4.19 | 3.62 | 573,523 |
| February 27, 2025 | 4.81 | 4.5 | 4.5 | 5.2 | 4 | 607,478 |
| February 26, 2025 | 4.5 | 4.97 | 4.97 | 5.66 | 4.5 | 860,515 |
| February 25, 2025 | 5.28 | 4.87 | 4.87 | 5.28 | 4.6 | 557,693 |
| February 24, 2025 | 5.6 | 5.3 | 5.3 | 5.64 | 5 | 517,462 |
| February 21, 2025 | 5.8 | 5.48 | 5.48 | 6.15 | 5.33 | 894,223 |
| February 20, 2025 | 7.3 | 5.91 | 5.91 | 7.33 | 5.8 | 1.21M |
| February 19, 2025 | 5.21 | 6.22 | 6.22 | 8.5 | 5.2 | 4.82M |
| February 18, 2025 | 5.43 | 5.45 | 5.45 | 5.85 | 4.85 | 785,555 |
| February 14, 2025 | 7.12 | 6.2 | 6.2 | 7.25 | 5.8 | 928,671 |
| February 13, 2025 | 8.2 | 7.01 | 7.01 | 8.2 | 5.8 | 891,033 |
| February 12, 2025 | 7.7 | 8.42 | 8.42 | 9.1 | 7.16 | 1.38M |
| February 11, 2025 | 10.3 | 9.07 | 9.07 | 14.1 | 8.27 | 11.21M |
| February 10, 2025 | 6.6 | 6.9 | 6.9 | 8.25 | 6.2 | 2.85M |
| February 07, 2025 | 5.18 | 5.4 | 5.4 | 7 | 4.84 | 2.12M |
| February 06, 2025 | 4.96 | 4.68 | 4.68 | 5.16 | 4.45 | 498,610 |
| February 05, 2025 | 4 | 5.2 | 5.2 | 5.75 | 3.68 | 1.44M |
| February 04, 2025 | 4.3 | 4.38 | 4.38 | 4.6 | 3.88 | 812,077 |
| February 03, 2025 | 5.92 | 4.62 | 4.62 | 6 | 4.23 | 4.34M |
| January 31, 2025 | 4 | 3.61 | 3.61 | 4.29 | 3.5 | 2.36M |
| January 30, 2025 | 4 | 4 | 4 | 4.13 | 3.85 | 331,249 |
| January 29, 2025 | 4.2 | 3.91 | 3.91 | 4.43 | 3.45 | 959,084 |