2.57
-0.11(-4.10%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2.65 | 2.57 | 2.57 | 2.72 | 2.51 | 283,675 |
| May 29, 2025 | 2.8 | 2.68 | 2.68 | 2.93 | 2.6 | 381,994 |
| May 28, 2025 | 2.95 | 2.74 | 2.74 | 3.13 | 2.71 | 258,500 |
| May 27, 2025 | 2.72 | 2.95 | 2.95 | 3.12 | 2.71 | 425,837 |
| May 23, 2025 | 2.95 | 2.68 | 2.68 | 2.99 | 2.68 | 376,700 |
| May 22, 2025 | 3.08 | 3.04 | 3.04 | 3.13 | 2.9 | 210,018 |
| May 21, 2025 | 3.18 | 3.13 | 3.08 | 3.32 | 3.05 | 191,871 |
| May 20, 2025 | 3.23 | 3.19 | 3.19 | 3.3 | 3.14 | 147,331 |
| May 19, 2025 | 3.23 | 3.28 | 3.28 | 3.52 | 3.2 | 229,832 |
| May 16, 2025 | 3.35 | 3.33 | 3.33 | 3.49 | 3.25 | 140,818 |
| May 15, 2025 | 3.2 | 3.35 | 3.35 | 3.4 | 3.04 | 356,142 |
| May 14, 2025 | 3.31 | 3.21 | 3.21 | 3.69 | 3.06 | 336,300 |
| May 13, 2025 | 3.73 | 3.34 | 3.34 | 3.79 | 3.31 | 469,400 |
| May 12, 2025 | 4.05 | 3.74 | 3.74 | 4.09 | 3.7 | 378,300 |
| May 09, 2025 | 4.07 | 4 | 4 | 4.19 | 3.95 | 186,054 |
| May 08, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 3.9 | 284,200 |
| May 07, 2025 | 4.55 | 4.2 | 4.2 | 4.55 | 4.06 | 406,187 |
| May 06, 2025 | 4.27 | 4.27 | 4.27 | 4.36 | 4.01 | 202,215 |
| May 05, 2025 | 4.6 | 4.39 | 4.39 | 4.6 | 4.27 | 198,078 |
| May 02, 2025 | 4.59 | 4.6 | 4.6 | 4.7 | 4.4 | 164,705 |
| May 01, 2025 | 4.46 | 4.51 | 4.51 | 4.62 | 4.39 | 143,399 |
| April 30, 2025 | 4.7 | 4.44 | 4.44 | 4.76 | 4.31 | 217,382 |
| April 29, 2025 | 4.81 | 4.81 | 4.81 | 4.97 | 4.75 | 154,700 |
| April 28, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.59 | 207,400 |
| April 25, 2025 | 4.7 | 4.81 | 4.81 | 4.92 | 4.69 | 155,500 |
| April 24, 2025 | 4.71 | 4.74 | 4.74 | 4.9 | 4.59 | 204,601 |
| April 23, 2025 | 4.5 | 4.61 | 4.61 | 5.15 | 4.48 | 417,900 |
| April 22, 2025 | 4.32 | 4.44 | 4.44 | 4.49 | 4.28 | 165,244 |
| April 21, 2025 | 4.5 | 4.32 | 4.32 | 4.58 | 4.24 | 226,100 |
| April 17, 2025 | 4.45 | 4.58 | 4.63 | 4.7 | 4.38 | 156,839 |
| April 16, 2025 | 4.66 | 4.41 | 4.41 | 4.66 | 4.34 | 235,828 |
| April 15, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.5 | 147,403 |
| April 14, 2025 | 5.1 | 4.72 | 4.72 | 5.1 | 4.45 | 438,627 |
| April 11, 2025 | 4.63 | 4.96 | 4.96 | 4.98 | 4.6 | 174,800 |
| April 10, 2025 | 4.89 | 4.7 | 4.7 | 5.09 | 4.6 | 288,528 |
| April 09, 2025 | 4.41 | 4.97 | 4.97 | 5.15 | 4.17 | 495,944 |
| April 08, 2025 | 5.11 | 4.48 | 4.48 | 5.19 | 4.32 | 464,911 |
| April 07, 2025 | 4.5 | 4.91 | 4.91 | 5.28 | 4.35 | 662,900 |
| April 04, 2025 | 4.4 | 4.93 | 4.93 | 5.18 | 4 | 1.23M |
| April 03, 2025 | 4.8 | 4.45 | 4.45 | 4.99 | 4.4 | 958,805 |
| April 02, 2025 | 5.5 | 5.06 | 5.06 | 6.38 | 5.02 | 3.6M |
| April 01, 2025 | 6 | 5.7 | 5.7 | 11.46 | 5.5 | 47.26M |
| March 31, 2025 | 4.8 | 4.44 | 4.44 | 4.8 | 4.32 | 239,674 |
| March 28, 2025 | 5.03 | 4.92 | 4.92 | 5.17 | 4.82 | 203,725 |
| March 27, 2025 | 5.5 | 5.19 | 5.19 | 5.5 | 4.81 | 215,811 |
| March 26, 2025 | 5.9 | 5.32 | 5.32 | 5.9 | 5.21 | 208,833 |
| March 25, 2025 | 5.76 | 5.68 | 5.68 | 5.96 | 5.51 | 201,949 |
| March 24, 2025 | 6.58 | 5.81 | 5.81 | 6.8 | 5.74 | 250,232 |
| March 21, 2025 | 6.39 | 6.31 | 6.31 | 6.91 | 5.74 | 360,307 |
| March 20, 2025 | 7.48 | 6.64 | 6.64 | 7.67 | 6.35 | 714,900 |
| March 19, 2025 | 5.51 | 7.9 | 7.9 | 8.6 | 5.42 | 4.35M |
| March 18, 2025 | 6 | 5.57 | 5.57 | 6.05 | 5.5 | 144,500 |
| March 17, 2025 | 5.04 | 6.09 | 6.09 | 6.38 | 5.02 | 472,900 |
| March 14, 2025 | 4.51 | 5.1 | 5.1 | 5.24 | 4.22 | 412,115 |
| March 13, 2025 | 4.93 | 4.46 | 4.46 | 5.25 | 4.45 | 224,282 |
| March 12, 2025 | 5.13 | 4.9 | 4.9 | 5.58 | 4.53 | 366,533 |
| March 11, 2025 | 5.12 | 5.05 | 5.05 | 5.66 | 4.76 | 313,727 |
| March 10, 2025 | 6.3 | 5.25 | 5.25 | 6.45 | 5.15 | 384,521 |
| March 07, 2025 | 6.13 | 6.68 | 6.68 | 7.07 | 6 | 455,102 |
| March 06, 2025 | 7.01 | 6.24 | 6.24 | 7.35 | 6.15 | 253,107 |