5.25
+1.46(+38.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.87 | 5.25 | 5.25 | 7.77 | 4.9 | 36.54M |
| May 29, 2025 | 3.82 | 3.79 | 3.79 | 3.99 | 3.76 | 46,337 |
| May 28, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.63 | 19,300 |
| May 27, 2025 | 3.62 | 3.68 | 3.68 | 3.86 | 3.43 | 45,107 |
| May 23, 2025 | 3.7 | 3.66 | 3.66 | 3.77 | 3.42 | 25,253 |
| May 22, 2025 | 3.62 | 3.8 | 3.8 | 3.97 | 3.32 | 83,930 |
| May 21, 2025 | 3.6 | 3.63 | 3.63 | 3.66 | 3.45 | 29,100 |
| May 20, 2025 | 3.27 | 3.64 | 3.64 | 3.68 | 3.19 | 89,635 |
| May 19, 2025 | 3.07 | 3.27 | 3.27 | 3.29 | 3.07 | 12,757 |
| May 16, 2025 | 3.24 | 3.24 | 3.24 | 3.26 | 3.06 | 15,429 |
| May 15, 2025 | 3.09 | 3.09 | 3.09 | 3.16 | 3.01 | 13,218 |
| May 14, 2025 | 3.2 | 3.09 | 3.09 | 3.25 | 3.08 | 11,417 |
| May 13, 2025 | 3.15 | 3.19 | 3.19 | 3.24 | 3.11 | 11,400 |
| May 12, 2025 | 3.15 | 3.09 | 3.09 | 3.16 | 3.01 | 15,146 |
| May 09, 2025 | 3.16 | 3.17 | 3.17 | 3.35 | 3.13 | 6,278 |
| May 08, 2025 | 3.27 | 3.16 | 3.16 | 3.28 | 3.13 | 11,445 |
| May 07, 2025 | 3.14 | 3.16 | 3.16 | 3.22 | 3.14 | 8,931 |
| May 06, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.13 | 23,800 |
| May 05, 2025 | 3.43 | 3.25 | 3.25 | 3.43 | 3.24 | 18,435 |
| May 02, 2025 | 3.47 | 3.44 | 3.44 | 3.49 | 3.3 | 14,624 |
| May 01, 2025 | 3.48 | 3.44 | 3.44 | 3.49 | 3.3 | 14,800 |
| April 30, 2025 | 3.18 | 3.47 | 3.47 | 3.49 | 3.18 | 40,786 |
| April 29, 2025 | 3.24 | 3.22 | 3.22 | 3.3 | 3.16 | 10,657 |
| April 28, 2025 | 3.28 | 3.19 | 3.19 | 3.28 | 3.08 | 11,334 |
| April 25, 2025 | 3.06 | 3.22 | 3.22 | 3.28 | 3.06 | 34,555 |
| April 24, 2025 | 3 | 3 | 3 | 3.07 | 2.93 | 14,135 |
| April 23, 2025 | 2.89 | 3 | 3 | 3.09 | 2.87 | 17,041 |
| April 22, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.84 | 13,500 |
| April 21, 2025 | 2.82 | 2.9 | 2.9 | 2.94 | 2.8 | 14,948 |
| April 17, 2025 | 2.75 | 2.88 | 2.88 | 2.88 | 2.74 | 8,638 |
| April 16, 2025 | 2.88 | 2.75 | 2.75 | 2.95 | 2.74 | 57,826 |
| April 15, 2025 | 2.9 | 2.82 | 2.82 | 2.98 | 2.8 | 13,100 |
| April 14, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.77 | 17,803 |
| April 11, 2025 | 2.5 | 2.75 | 2.75 | 2.76 | 2.5 | 24,509 |
| April 10, 2025 | 2.65 | 2.43 | 2.43 | 2.7 | 2.35 | 11,372 |
| April 09, 2025 | 2.47 | 2.64 | 2.64 | 2.72 | 2.32 | 40,822 |
| April 08, 2025 | 2.62 | 2.47 | 2.47 | 2.62 | 2.3 | 38,106 |
| April 07, 2025 | 2.63 | 2.52 | 2.52 | 2.67 | 2.44 | 56,600 |
| April 04, 2025 | 2.84 | 2.65 | 2.65 | 2.9 | 2.58 | 55,717 |
| April 03, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.91 | 21,947 |
| April 02, 2025 | 2.86 | 3.1 | 3.1 | 3.12 | 2.85 | 30,214 |
| April 01, 2025 | 3.06 | 2.92 | 2.92 | 3.13 | 2.85 | 69,021 |
| March 31, 2025 | 3.18 | 2.96 | 2.96 | 3.18 | 2.94 | 53,813 |
| March 28, 2025 | 3.19 | 3.05 | 3.05 | 3.23 | 3.01 | 27,900 |
| March 27, 2025 | 3.18 | 3.19 | 3.19 | 3.33 | 3.13 | 17,000 |
| March 26, 2025 | 3.33 | 3.17 | 3.17 | 3.34 | 3.15 | 19,810 |
| March 25, 2025 | 3.42 | 3.34 | 3.34 | 3.45 | 3.23 | 16,000 |
| March 24, 2025 | 3.46 | 3.42 | 3.42 | 3.55 | 3.4 | 23,400 |
| March 21, 2025 | 3.39 | 3.58 | 3.58 | 3.61 | 3.29 | 20,221 |
| March 20, 2025 | 3.3 | 3.42 | 3.42 | 3.49 | 3.27 | 11,334 |
| March 19, 2025 | 3.22 | 3.39 | 3.39 | 3.39 | 3.14 | 24,103 |
| March 18, 2025 | 3.13 | 3.18 | 3.18 | 3.29 | 3.13 | 13,495 |
| March 17, 2025 | 3.23 | 3.22 | 3.22 | 3.29 | 3.12 | 34,500 |
| March 14, 2025 | 3.03 | 3.16 | 3.16 | 3.18 | 3.03 | 22,771 |
| March 13, 2025 | 3.1 | 3.05 | 3.05 | 3.18 | 3.01 | 18,649 |
| March 12, 2025 | 3.08 | 3.21 | 3.21 | 3.3 | 3.08 | 20,061 |
| March 11, 2025 | 3.06 | 3.15 | 3.15 | 3.15 | 3.01 | 32,144 |
| March 10, 2025 | 3.14 | 3.15 | 3.15 | 3.22 | 3.02 | 38,245 |
| March 07, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.1 | 24,519 |
| March 06, 2025 | 3.18 | 3.2 | 3.2 | 3.26 | 3.12 | 12,908 |