3.67
+1.8(+96.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 4.23 | 3.67 | 3.67 | 4.85 | 3.26 | 90.94M |
| April 22, 2025 | 1.69 | 1.87 | 1.87 | 1.9 | 1.68 | 78,879 |
| April 21, 2025 | 1.75 | 1.66 | 1.66 | 1.75 | 1.62 | 82,600 |
| April 17, 2025 | 1.8 | 1.76 | 1.76 | 1.82 | 1.71 | 133,329 |
| April 16, 2025 | 2.1 | 1.88 | 1.88 | 2.1 | 1.8 | 367,800 |
| April 15, 2025 | 1.97 | 2.24 | 2.24 | 2.39 | 1.84 | 2M |
| April 14, 2025 | 2.03 | 1.96 | 1.96 | 2.11 | 1.81 | 82,600 |
| April 11, 2025 | 1.83 | 2.03 | 2.03 | 2.12 | 1.76 | 69,630 |
| April 10, 2025 | 1.99 | 1.88 | 1.88 | 2.04 | 1.7 | 126,300 |
| April 09, 2025 | 1.95 | 1.87 | 1.87 | 2 | 1.75 | 82,300 |
| April 08, 2025 | 2.07 | 1.86 | 1.86 | 2.15 | 1.85 | 68,710 |
| April 07, 2025 | 2.3 | 2 | 2 | 2.31 | 1.99 | 146,016 |
| April 04, 2025 | 2.29 | 2.29 | 2.29 | 2.33 | 2.17 | 40,783 |
| April 03, 2025 | 2.55 | 2.29 | 2.29 | 2.56 | 2.24 | 78,400 |
| April 02, 2025 | 2.68 | 2.64 | 2.64 | 2.7 | 2.19 | 125,743 |
| April 01, 2025 | 2.6 | 2.5 | 2.5 | 2.68 | 2.46 | 81,203 |
| March 31, 2025 | 2.91 | 2.56 | 2.56 | 3.14 | 2.54 | 61,443 |
| March 28, 2025 | 3.15 | 3.25 | 3.25 | 3.58 | 3.05 | 48,213 |
| March 27, 2025 | 3.2 | 3.12 | 3.12 | 3.3 | 3.12 | 6,221 |
| March 26, 2025 | 3.5 | 3.2 | 3.2 | 3.5 | 3.2 | 6,400 |
| March 25, 2025 | 3.56 | 3.5 | 3.5 | 3.69 | 3.5 | 13,900 |
| March 24, 2025 | 3.44 | 3.6 | 3.6 | 3.7 | 3.32 | 17,915 |
| March 21, 2025 | 3.56 | 3.45 | 3.45 | 3.56 | 3.3 | 23,500 |
| March 20, 2025 | 3.76 | 3.56 | 3.56 | 3.84 | 3.33 | 32,537 |
| March 19, 2025 | 3.88 | 3.71 | 3.71 | 3.88 | 3.69 | 5,225 |
| March 18, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.75 | 13,528 |
| March 17, 2025 | 3.9 | 3.9 | 3.9 | 3.95 | 3.78 | 15,943 |
| March 14, 2025 | 3.9 | 3.89 | 3.89 | 4.15 | 3.8 | 11,845 |
| March 13, 2025 | 4.55 | 3.9 | 3.9 | 4.55 | 3.85 | 67,200 |
| March 12, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.17 | 17,216 |
| March 11, 2025 | 4.9 | 4.6 | 4.6 | 4.9 | 4.54 | 12,525 |
| March 10, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.68 | 15,800 |
| March 07, 2025 | 5.12 | 5.02 | 5.02 | 5.2 | 4.95 | 4,671 |
| March 06, 2025 | 4.85 | 5.2 | 5.2 | 5.2 | 4.85 | 19,041 |
| March 05, 2025 | 5.28 | 5.11 | 5.11 | 5.29 | 4.99 | 15,300 |
| March 04, 2025 | 5.31 | 5.41 | 5.41 | 5.41 | 5.01 | 4,438 |
| March 03, 2025 | 5.55 | 5.33 | 5.33 | 5.55 | 5.12 | 6,547 |
| February 28, 2025 | 5.72 | 5.39 | 5.39 | 5.72 | 5.2 | 7,732 |
| February 27, 2025 | 5.4 | 5.25 | 5.25 | 5.58 | 5.18 | 8,400 |
| February 26, 2025 | 5.1 | 5.39 | 5.39 | 5.39 | 5.1 | 9,687 |
| February 25, 2025 | 5.04 | 4.98 | 4.98 | 5.22 | 4.78 | 17,329 |
| February 24, 2025 | 5.37 | 5.04 | 5.04 | 5.41 | 5.04 | 25,600 |
| February 21, 2025 | 5.56 | 5.4 | 5.4 | 5.64 | 5.25 | 14,930 |
| February 20, 2025 | 5.79 | 5.63 | 5.63 | 5.79 | 5.4 | 10,915 |
| February 19, 2025 | 6.14 | 5.61 | 5.61 | 6.14 | 5.53 | 27,900 |
| February 18, 2025 | 5.92 | 6 | 6 | 6 | 5.69 | 9,207 |
| February 14, 2025 | 6.13 | 5.8 | 5.8 | 6.19 | 5.8 | 8,462 |
| February 13, 2025 | 5.81 | 6.05 | 6.05 | 6.1 | 5.79 | 12,663 |
| February 12, 2025 | 5.62 | 6.07 | 6.07 | 6.07 | 5.62 | 20,100 |
| February 11, 2025 | 5.8 | 5.54 | 5.54 | 5.8 | 5.33 | 19,700 |
| February 10, 2025 | 6.18 | 5.8 | 5.8 | 6.18 | 5.8 | 19,198 |
| February 07, 2025 | 6.4 | 6.16 | 6.16 | 6.4 | 6.06 | 13,941 |
| February 06, 2025 | 6 | 6.4 | 6.4 | 6.46 | 5.92 | 18,100 |
| February 05, 2025 | 5.9 | 6.19 | 6.19 | 6.33 | 5.55 | 149,580 |
| February 04, 2025 | 6.51 | 6.29 | 6.29 | 6.6 | 6.28 | 16,700 |
| February 03, 2025 | 6.83 | 6.6 | 6.6 | 6.83 | 6.51 | 12,001 |
| January 31, 2025 | 6.75 | 6.87 | 6.87 | 6.99 | 6.75 | 33,601 |
| January 30, 2025 | 7 | 6.71 | 6.71 | 7.36 | 6.61 | 19,200 |
| January 29, 2025 | 7.1 | 6.93 | 6.93 | 7.26 | 6.75 | 19,119 |
| January 28, 2025 | 7.36 | 7.15 | 7.15 | 7.65 | 7.14 | 22,903 |