2.43
+0.0144(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 2.32 | 2.42 | 2.42 | 2.7 | 2.31 | 375,774 |
| June 02, 2025 | 2.14 | 2.3 | 2.3 | 2.4 | 2.06 | 308,400 |
| May 30, 2025 | 2.21 | 2.14 | 2.14 | 2.35 | 2.05 | 273,482 |
| May 29, 2025 | 2.45 | 2.21 | 2.21 | 2.46 | 2.21 | 277,025 |
| May 28, 2025 | 2.39 | 2.44 | 2.44 | 2.57 | 2.25 | 260,605 |
| May 27, 2025 | 2.6 | 2.39 | 2.39 | 2.68 | 2.21 | 435,892 |
| May 23, 2025 | 2.78 | 2.68 | 2.68 | 2.78 | 2.57 | 170,894 |
| May 22, 2025 | 3.51 | 2.79 | 2.79 | 3.51 | 2.67 | 667,375 |
| May 21, 2025 | 3.72 | 3.97 | 3.97 | 4.16 | 3.68 | 233,410 |
| May 20, 2025 | 4.04 | 3.72 | 3.72 | 4.04 | 3.72 | 192,250 |
| May 19, 2025 | 3.98 | 4.04 | 4.04 | 4.08 | 3.71 | 164,801 |
| May 16, 2025 | 4.12 | 4 | 4 | 4.12 | 3.96 | 167,750 |
| May 15, 2025 | 4.48 | 4.16 | 4.16 | 4.52 | 3.75 | 503,325 |
| May 14, 2025 | 4.64 | 4.52 | 4.52 | 4.84 | 4.52 | 373,850 |
| May 13, 2025 | 4.8 | 4.52 | 4.52 | 4.88 | 4.44 | 630,675 |
| May 12, 2025 | 6.92 | 5.08 | 5.08 | 8.6 | 4.84 | 14.19M |
| May 09, 2025 | 5.2 | 5 | 5 | 5.92 | 5 | 518,960 |
| May 08, 2025 | 5.16 | 5.16 | 5.16 | 5.96 | 4.44 | 1.02M |
| May 07, 2025 | 5.64 | 5.32 | 5.32 | 5.72 | 5 | 3M |
| May 06, 2025 | 6.36 | 5.52 | 5.52 | 7.08 | 5.04 | 2.23M |
| May 05, 2025 | 6.76 | 5.8 | 5.8 | 7.04 | 5.72 | 1.37M |
| May 02, 2025 | 12.52 | 8.32 | 8.32 | 13.96 | 7.72 | 40.99M |
| May 01, 2025 | 4.68 | 3.94 | 3.94 | 4.84 | 3.64 | 351,350 |
| April 30, 2025 | 4.36 | 4.96 | 4.96 | 5.84 | 4.2 | 6.93M |
| April 29, 2025 | 4.16 | 4 | 4 | 4.2 | 4 | 1,679 |
| April 28, 2025 | 4.08 | 4 | 4 | 4.2 | 3.94 | 5,480 |
| April 25, 2025 | 4.04 | 4.08 | 4.08 | 4.12 | 3.84 | 15,551 |
| April 24, 2025 | 3.8 | 3.82 | 3.82 | 3.88 | 3.62 | 5,882 |
| April 23, 2025 | 3.95 | 3.9 | 3.9 | 4.04 | 3.72 | 10,010 |
| April 22, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.32 | 4,575 |
| April 21, 2025 | 3.4 | 3.51 | 3.51 | 3.55 | 3.4 | 2,234 |
| April 17, 2025 | 3.58 | 3.5 | 3.5 | 3.64 | 3.32 | 4,213 |
| April 16, 2025 | 3.64 | 3.6 | 3.6 | 3.64 | 3.5 | 8,870 |
| April 15, 2025 | 3.92 | 3.67 | 3.67 | 4 | 3.48 | 23,235 |
| April 14, 2025 | 4.32 | 3.9 | 3.9 | 4.8 | 3.48 | 79,150 |
| April 11, 2025 | 4.4 | 4.6 | 4.6 | 5.44 | 4.12 | 677,975 |
| April 10, 2025 | 3.4 | 3.76 | 3.76 | 3.8 | 3.4 | 10,958 |
| April 09, 2025 | 3 | 3.36 | 3.36 | 3.39 | 3 | 8,230 |
| April 08, 2025 | 3.88 | 3.08 | 3.08 | 3.91 | 2.82 | 31,429 |
| April 07, 2025 | 3.56 | 3.84 | 3.84 | 3.98 | 3.34 | 15,289 |
| April 04, 2025 | 4.16 | 3.72 | 3.72 | 4.16 | 3.6 | 9,503 |
| April 03, 2025 | 4.2 | 4.4 | 4.4 | 4.4 | 4.08 | 11,022 |
| April 02, 2025 | 3.88 | 4.24 | 4.24 | 4.28 | 3.78 | 12,331 |
| April 01, 2025 | 3.8 | 3.76 | 3.76 | 4.16 | 3.72 | 33,787 |
| March 31, 2025 | 3.92 | 3.82 | 3.82 | 4.08 | 3.75 | 4,650 |
| March 28, 2025 | 4.44 | 3.94 | 3.94 | 4.44 | 3.72 | 27,758 |
| March 27, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.32 | 3,679 |
| March 26, 2025 | 4.84 | 4.52 | 4.52 | 4.88 | 4.32 | 28,728 |
| March 25, 2025 | 4.88 | 4.84 | 4.84 | 4.96 | 4.72 | 9,925 |
| March 24, 2025 | 4.92 | 5 | 5 | 5.2 | 4.88 | 11,534 |
| March 21, 2025 | 4.56 | 5.08 | 5.08 | 5.12 | 4.56 | 15,350 |
| March 20, 2025 | 4.76 | 4.56 | 4.56 | 4.92 | 4.48 | 10,838 |
| March 19, 2025 | 5.08 | 4.84 | 4.84 | 5.08 | 4.68 | 14,800 |
| March 18, 2025 | 5.64 | 5.16 | 5.16 | 5.68 | 5.08 | 17,150 |
| March 17, 2025 | 5.76 | 5.72 | 5.72 | 5.84 | 5.64 | 7,557 |
| March 14, 2025 | 6.04 | 5.88 | 5.88 | 6.2 | 5.72 | 22,982 |
| March 13, 2025 | 6.04 | 6.16 | 6.16 | 6.24 | 6 | 13,238 |
| March 12, 2025 | 6.48 | 6.12 | 6.12 | 6.48 | 5.8 | 24,050 |
| March 11, 2025 | 6.04 | 6.44 | 6.44 | 6.52 | 5.8 | 35,764 |
| March 10, 2025 | 5.44 | 6 | 6 | 6.16 | 5.28 | 38,855 |