3.10
+0.31(+11.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 19, 2025 | 2.9 | 3.1 | 3.1 | 3.11 | 2.84 | 121,017 |
May 16, 2025 | 2.99 | 2.79 | 2.79 | 3.05 | 2.78 | 50,700 |
May 15, 2025 | 2.83 | 2.96 | 2.96 | 3.02 | 2.81 | 22,151 |
May 14, 2025 | 2.85 | 2.83 | 2.83 | 2.98 | 2.82 | 26,600 |
May 13, 2025 | 2.82 | 2.76 | 2.76 | 2.87 | 2.75 | 14,736 |
May 12, 2025 | 2.95 | 2.8 | 2.8 | 3 | 2.79 | 85,415 |
May 09, 2025 | 2.78 | 2.95 | 2.95 | 2.95 | 2.57 | 54,702 |
May 08, 2025 | 2.72 | 2.92 | 2.92 | 2.96 | 2.67 | 44,600 |
May 07, 2025 | 2.6 | 2.72 | 2.72 | 2.76 | 2.6 | 61,962 |
May 06, 2025 | 2.61 | 2.59 | 2.59 | 2.64 | 2.58 | 20,700 |
May 05, 2025 | 2.64 | 2.6 | 2.6 | 2.64 | 2.57 | 30,100 |
May 02, 2025 | 2.64 | 2.6 | 2.6 | 2.67 | 2.55 | 12,728 |
May 01, 2025 | 2.62 | 2.62 | 2.62 | 2.66 | 2.5 | 54,500 |
April 30, 2025 | 2.68 | 2.56 | 2.56 | 2.69 | 2.55 | 56,631 |
April 29, 2025 | 2.67 | 2.71 | 2.71 | 2.74 | 2.67 | 24,300 |
April 28, 2025 | 2.7 | 2.64 | 2.64 | 2.8 | 2.55 | 103,300 |
April 25, 2025 | 2.62 | 2.64 | 2.64 | 2.64 | 2.53 | 5,438 |
April 24, 2025 | 2.65 | 2.64 | 2.64 | 2.68 | 2.5 | 17,700 |
April 23, 2025 | 2.68 | 2.67 | 2.67 | 2.76 | 2.6 | 19,600 |
April 22, 2025 | 2.54 | 2.62 | 2.62 | 2.65 | 2.54 | 5,200 |
April 21, 2025 | 2.61 | 2.64 | 2.64 | 2.68 | 2.55 | 38,301 |
April 17, 2025 | 2.55 | 2.57 | 2.57 | 2.6 | 2.55 | 4,025 |
April 16, 2025 | 2.56 | 2.53 | 2.53 | 2.6 | 2.52 | 11,593 |
April 15, 2025 | 2.57 | 2.56 | 2.56 | 2.61 | 2.56 | 1,832 |
April 14, 2025 | 2.55 | 2.58 | 2.58 | 2.6 | 2.51 | 24,303 |
April 11, 2025 | 2.5 | 2.55 | 2.55 | 2.55 | 2.45 | 4,242 |
April 10, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.43 | 7,100 |
April 09, 2025 | 2.49 | 2.54 | 2.54 | 2.55 | 2.48 | 22,308 |
April 08, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.49 | 32,896 |
April 07, 2025 | 2.45 | 2.45 | 2.45 | 2.6 | 2.44 | 106,040 |
April 04, 2025 | 2.43 | 2.52 | 2.52 | 2.53 | 2.3 | 96,524 |
April 03, 2025 | 2.6 | 2.47 | 2.47 | 2.6 | 2.45 | 21,442 |
April 02, 2025 | 2.42 | 2.58 | 2.58 | 2.59 | 2.42 | 36,808 |
April 01, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.45 | 30,800 |
March 31, 2025 | 2.59 | 2.51 | 2.51 | 2.59 | 2.48 | 39,500 |
March 28, 2025 | 2.68 | 2.56 | 2.56 | 2.68 | 2.5 | 25,400 |
March 27, 2025 | 2.65 | 2.66 | 2.66 | 2.66 | 2.64 | 5,723 |
March 26, 2025 | 2.72 | 2.62 | 2.62 | 2.79 | 2.6 | 29,000 |
March 25, 2025 | 2.71 | 2.66 | 2.66 | 2.8 | 2.66 | 4,432 |
March 24, 2025 | 2.6 | 2.7 | 2.7 | 2.75 | 2.6 | 35,500 |
March 21, 2025 | 2.61 | 2.61 | 2.61 | 2.68 | 2.6 | 21,600 |
March 20, 2025 | 2.69 | 2.6 | 2.6 | 2.88 | 2.59 | 61,700 |
March 19, 2025 | 2.64 | 2.6 | 2.6 | 2.73 | 2.58 | 75,915 |
March 18, 2025 | 2.6 | 2.62 | 2.62 | 2.66 | 2.59 | 21,500 |
March 17, 2025 | 2.66 | 2.66 | 2.66 | 2.7 | 2.61 | 42,208 |
March 14, 2025 | 2.66 | 2.65 | 2.65 | 2.74 | 2.55 | 20,364 |
March 13, 2025 | 2.69 | 2.62 | 2.62 | 2.7 | 2.61 | 7,100 |
March 12, 2025 | 2.65 | 2.66 | 2.66 | 2.73 | 2.61 | 18,797 |
March 11, 2025 | 2.64 | 2.6 | 2.6 | 2.69 | 2.59 | 30,900 |
March 10, 2025 | 2.79 | 2.63 | 2.63 | 2.91 | 2.61 | 62,813 |
March 07, 2025 | 2.77 | 2.77 | 2.77 | 2.84 | 2.73 | 34,953 |
March 06, 2025 | 2.79 | 2.81 | 2.81 | 3 | 2.79 | 70,405 |
March 05, 2025 | 2.86 | 2.99 | 2.99 | 2.99 | 2.67 | 59,446 |
March 04, 2025 | 2.98 | 2.86 | 2.86 | 3 | 2.84 | 53,831 |
March 03, 2025 | 3 | 2.91 | 2.91 | 3.04 | 2.85 | 33,024 |
February 28, 2025 | 2.77 | 3.02 | 3.02 | 3.14 | 2.69 | 300,800 |
February 27, 2025 | 2.71 | 2.77 | 2.77 | 2.87 | 2.46 | 220,900 |
February 26, 2025 | 2.73 | 2.7 | 2.7 | 2.81 | 2.66 | 57,241 |
February 25, 2025 | 2.75 | 2.68 | 2.68 | 2.77 | 2.61 | 65,313 |
February 24, 2025 | 2.68 | 2.74 | 2.74 | 2.76 | 2.66 | 30,213 |