4.96
+0.05(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| April 01, 2025 | 4.9 | 4.96 | 4.96 | 5.01 | 4.89 | 1.32M |
| March 31, 2025 | 4.91 | 4.91 | 4.91 | 4.94 | 4.87 | 601,800 |
| March 28, 2025 | 4.81 | 4.99 | 4.99 | 5.09 | 4.81 | 1.35M |
| March 27, 2025 | 4.63 | 4.84 | 4.84 | 4.89 | 4.63 | 3.35M |
| March 26, 2025 | 4.54 | 4.53 | 4.53 | 4.67 | 4.4 | 4.68M |
| March 25, 2025 | 3.86 | 4.52 | 4.52 | 4.54 | 3.72 | 53.77M |
| March 24, 2025 | 2.2 | 2.27 | 2.27 | 2.3 | 2.18 | 168,000 |
| March 21, 2025 | 2.42 | 2.23 | 2.23 | 2.49 | 2.2 | 256,900 |
| March 20, 2025 | 2.63 | 2.42 | 2.42 | 2.68 | 2.42 | 356,300 |
| March 19, 2025 | 2.75 | 2.73 | 2.73 | 2.79 | 2.68 | 568,900 |
| March 18, 2025 | 2.68 | 2.75 | 2.75 | 2.77 | 2.54 | 340,000 |
| March 17, 2025 | 2.47 | 2.75 | 2.75 | 2.78 | 2.41 | 656,800 |
| March 14, 2025 | 2 | 2.49 | 2.49 | 2.62 | 2 | 651,819 |
| March 13, 2025 | 1.98 | 2.04 | 2.04 | 2.1 | 1.94 | 269,657 |
| March 12, 2025 | 1.95 | 1.92 | 1.92 | 1.99 | 1.84 | 309,391 |
| March 11, 2025 | 1.98 | 1.95 | 1.95 | 2 | 1.9 | 126,614 |
| March 10, 2025 | 2 | 1.98 | 1.98 | 2.08 | 1.97 | 134,200 |
| March 07, 2025 | 2.06 | 2.05 | 2.05 | 2.07 | 1.96 | 95,065 |
| March 06, 2025 | 2.05 | 2.03 | 2.03 | 2.1 | 1.98 | 203,300 |
| March 05, 2025 | 2.07 | 2.07 | 2.07 | 2.11 | 2 | 161,728 |
| March 04, 2025 | 2.02 | 2.05 | 2.05 | 2.07 | 2 | 125,772 |
| March 03, 2025 | 2.26 | 2.01 | 2.01 | 2.35 | 2.01 | 306,400 |
| February 28, 2025 | 2.18 | 2.28 | 2.28 | 2.36 | 2.15 | 107,857 |
| February 27, 2025 | 2.22 | 2.18 | 2.18 | 2.3 | 2.18 | 196,227 |
| February 26, 2025 | 2.21 | 2.23 | 2.23 | 2.39 | 2.19 | 214,337 |
| February 25, 2025 | 2.2 | 2.21 | 2.21 | 2.25 | 2.12 | 84,812 |
| February 24, 2025 | 2.3 | 2.2 | 2.2 | 2.32 | 2.11 | 209,610 |
| February 21, 2025 | 2.47 | 2.23 | 2.23 | 2.56 | 2.22 | 379,900 |
| February 20, 2025 | 2.65 | 2.46 | 2.46 | 2.73 | 2.45 | 218,284 |
| February 19, 2025 | 2.48 | 2.63 | 2.63 | 2.65 | 2.47 | 219,095 |
| February 18, 2025 | 2.56 | 2.48 | 2.48 | 2.64 | 2.46 | 168,529 |
| February 14, 2025 | 2.6 | 2.56 | 2.56 | 2.66 | 2.55 | 143,270 |
| February 13, 2025 | 2.5 | 2.6 | 2.6 | 2.63 | 2.49 | 243,455 |
| February 12, 2025 | 2.47 | 2.5 | 2.5 | 2.53 | 2.42 | 95,419 |
| February 11, 2025 | 2.56 | 2.51 | 2.51 | 2.62 | 2.46 | 109,185 |
| February 10, 2025 | 2.74 | 2.62 | 2.62 | 2.74 | 2.51 | 223,100 |
| February 07, 2025 | 2.61 | 2.67 | 2.67 | 2.74 | 2.48 | 121,551 |
| February 06, 2025 | 2.81 | 2.57 | 2.57 | 2.81 | 2.48 | 204,677 |
| February 05, 2025 | 2.69 | 2.78 | 2.78 | 2.83 | 2.6 | 415,882 |
| February 04, 2025 | 2.38 | 2.62 | 2.62 | 2.73 | 2.29 | 532,400 |
| February 03, 2025 | 2.21 | 2.4 | 2.4 | 2.5 | 2.17 | 231,637 |
| January 31, 2025 | 2.46 | 2.27 | 2.27 | 2.5 | 2.25 | 221,868 |
| January 30, 2025 | 2.21 | 2.5 | 2.5 | 2.61 | 2.21 | 607,800 |
| January 29, 2025 | 2.2 | 2.17 | 2.17 | 2.24 | 2.13 | 87,430 |
| January 28, 2025 | 2.17 | 2.22 | 2.22 | 2.23 | 2.02 | 319,769 |
| January 27, 2025 | 2.19 | 2.16 | 2.16 | 2.22 | 2.15 | 167,500 |
| January 24, 2025 | 2.11 | 2.19 | 2.19 | 2.29 | 2.11 | 546,539 |
| January 23, 2025 | 2.17 | 2.1 | 2.1 | 2.2 | 2.1 | 134,700 |
| January 22, 2025 | 2.23 | 2.18 | 2.18 | 2.23 | 2.16 | 260,861 |
| January 21, 2025 | 2.2 | 2.24 | 2.24 | 2.33 | 2.17 | 370,943 |
| January 17, 2025 | 2.46 | 2.19 | 2.19 | 2.5 | 2.18 | 547,324 |
| January 16, 2025 | 2.36 | 2.43 | 2.43 | 2.47 | 2.34 | 216,918 |
| January 15, 2025 | 2.5 | 2.38 | 2.38 | 2.57 | 2.37 | 196,709 |
| January 14, 2025 | 2.49 | 2.45 | 2.45 | 2.62 | 2.37 | 202,200 |
| January 13, 2025 | 2.66 | 2.48 | 2.48 | 2.71 | 2.47 | 254,826 |
| January 10, 2025 | 2.68 | 2.7 | 2.7 | 2.72 | 2.64 | 66,078 |
| January 08, 2025 | 2.84 | 2.71 | 2.71 | 2.85 | 2.52 | 240,823 |
| January 07, 2025 | 3 | 2.89 | 2.89 | 3.1 | 2.83 | 184,700 |
| January 06, 2025 | 3.06 | 3 | 3 | 3.1 | 2.95 | 378,800 |