2.26
-0.0556(-2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 2.26 | 2.26 | 2.26 | 2.31 | 2.11 | 33,635 |
| May 07, 2025 | 2.11 | 2.31 | 2.31 | 2.4 | 2.01 | 186,817 |
| May 06, 2025 | 1.92 | 2.11 | 2.11 | 2.17 | 1.9 | 90,802 |
| May 05, 2025 | 1.91 | 1.92 | 1.92 | 1.99 | 1.87 | 23,155 |
| May 02, 2025 | 1.87 | 1.89 | 1.89 | 1.94 | 1.87 | 56,084 |
| May 01, 2025 | 1.91 | 1.9 | 1.9 | 1.93 | 1.88 | 25,217 |
| April 30, 2025 | 1.87 | 1.9 | 1.9 | 1.99 | 1.83 | 121,100 |
| April 29, 2025 | 1.9 | 1.9 | 1.9 | 1.94 | 1.85 | 28,626 |
| April 28, 2025 | 1.93 | 1.9 | 1.9 | 1.97 | 1.85 | 48,700 |
| April 25, 2025 | 1.92 | 1.93 | 1.9 | 2.05 | 1.87 | 76,763 |
| April 24, 2025 | 1.92 | 1.93 | 1.93 | 2.05 | 1.91 | 120,785 |
| April 23, 2025 | 1.92 | 1.89 | 1.89 | 1.95 | 1.89 | 41,301 |
| April 22, 2025 | 1.86 | 1.9 | 1.9 | 1.94 | 1.83 | 93,710 |
| April 21, 2025 | 1.9 | 1.86 | 1.86 | 1.94 | 1.82 | 21,422 |
| April 17, 2025 | 1.86 | 1.9 | 1.9 | 1.93 | 1.85 | 26,270 |
| April 16, 2025 | 1.97 | 1.86 | 1.86 | 2.01 | 1.83 | 54,164 |
| April 15, 2025 | 1.99 | 1.94 | 1.94 | 2.03 | 1.85 | 56,431 |
| April 14, 2025 | 2.08 | 1.99 | 1.99 | 2.12 | 1.94 | 138,836 |
| April 11, 2025 | 1.98 | 1.99 | 1.99 | 2.05 | 1.83 | 128,922 |
| April 10, 2025 | 2.25 | 1.98 | 1.98 | 2.25 | 1.92 | 93,700 |
| April 09, 2025 | 2.1 | 2.13 | 2.13 | 2.26 | 2.03 | 83,383 |
| April 08, 2025 | 2.14 | 2.1 | 2.1 | 2.35 | 2.1 | 27,044 |
| April 07, 2025 | 2.11 | 2.13 | 2.13 | 2.23 | 1.92 | 32,648 |
| April 04, 2025 | 2.35 | 2.26 | 2.26 | 2.36 | 2.16 | 57,519 |
| April 03, 2025 | 2.73 | 2.5 | 2.5 | 2.73 | 2.4 | 35,400 |
| April 02, 2025 | 2.61 | 2.81 | 2.81 | 2.95 | 2.6 | 65,277 |
| April 01, 2025 | 2.37 | 2.65 | 2.65 | 2.95 | 2.35 | 48,706 |
| March 31, 2025 | 3.11 | 2.43 | 2.43 | 3.12 | 2.27 | 153,712 |
| March 28, 2025 | 3.55 | 3.47 | 3.47 | 3.72 | 3.19 | 45,200 |
| March 27, 2025 | 3.83 | 3.62 | 3.62 | 4.15 | 3.53 | 121,488 |
| March 26, 2025 | 2.99 | 3.84 | 3.84 | 3.97 | 2.96 | 531,034 |
| March 25, 2025 | 2.6 | 2.89 | 2.89 | 2.9 | 2.6 | 40,945 |
| March 24, 2025 | 2.57 | 2.55 | 2.55 | 2.7 | 2.5 | 19,149 |
| March 21, 2025 | 2.72 | 2.57 | 2.57 | 2.72 | 2.51 | 29,124 |
| March 20, 2025 | 2.72 | 2.66 | 2.66 | 2.85 | 2.63 | 18,679 |
| March 19, 2025 | 2.65 | 2.75 | 2.75 | 2.82 | 2.59 | 23,016 |
| March 18, 2025 | 2.65 | 2.65 | 2.65 | 2.76 | 2.57 | 21,500 |
| March 17, 2025 | 2.82 | 2.61 | 2.61 | 2.82 | 2.5 | 77,785 |
| March 14, 2025 | 2.4 | 2.82 | 2.82 | 2.86 | 2.4 | 111,413 |
| March 13, 2025 | 2.05 | 2.4 | 2.4 | 2.49 | 2.05 | 101,103 |
| March 12, 2025 | 1.91 | 2.09 | 2.09 | 2.13 | 1.87 | 55,975 |
| March 11, 2025 | 1.91 | 1.94 | 1.94 | 1.95 | 1.81 | 71,156 |
| March 10, 2025 | 2.1 | 1.92 | 1.92 | 2.11 | 1.88 | 69,211 |
| March 07, 2025 | 2.2 | 2.13 | 2.13 | 2.22 | 2.09 | 44,103 |
| March 06, 2025 | 2.21 | 2.23 | 2.23 | 2.39 | 2.21 | 74,917 |
| March 05, 2025 | 2.21 | 2.41 | 2.41 | 2.49 | 1.93 | 188,352 |
| March 04, 2025 | 2.53 | 2.3 | 2.3 | 2.86 | 2.25 | 297,625 |
| March 03, 2025 | 3.77 | 2.79 | 2.79 | 3.77 | 2.62 | 381,220 |
| February 28, 2025 | 4 | 3.98 | 3.98 | 4.14 | 3.64 | 91,136 |
| February 27, 2025 | 4.69 | 4.25 | 4.25 | 4.71 | 4.25 | 136,677 |
| February 26, 2025 | 4.83 | 5.1 | 5.1 | 5.43 | 4.83 | 38,181 |
| February 25, 2025 | 5.06 | 4.96 | 4.96 | 5.34 | 4.8 | 54,392 |
| February 24, 2025 | 5.57 | 5.4 | 5.4 | 5.92 | 4.88 | 103,737 |
| February 21, 2025 | 5.88 | 5.45 | 5.45 | 5.88 | 5.38 | 80,716 |
| February 20, 2025 | 5.53 | 5.83 | 5.83 | 6.1 | 5.38 | 127,504 |
| February 19, 2025 | 5.65 | 5.83 | 5.83 | 6.24 | 5.25 | 336,164 |
| February 18, 2025 | 5.69 | 5.58 | 5.58 | 7.75 | 5.12 | 2.01M |
| February 14, 2025 | 4.47 | 5.04 | 5.04 | 5.22 | 4.42 | 624,544 |
| February 13, 2025 | 4.38 | 4.43 | 4.43 | 4.5 | 4.25 | 69,981 |
| February 12, 2025 | 4.5 | 4.47 | 4.47 | 4.66 | 4.06 | 105,552 |