5.36
+0.46(+9.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.89 | 5.36 | 5.36 | 7 | 4.88 | 3.18M |
| May 29, 2025 | 5.45 | 4.9 | 4.9 | 5.47 | 4.8 | 546,029 |
| May 28, 2025 | 5.46 | 5.38 | 5.38 | 5.65 | 5.31 | 409,201 |
| May 27, 2025 | 6.23 | 5.63 | 5.63 | 6.23 | 5.51 | 779,210 |
| May 23, 2025 | 6.9 | 6 | 6 | 6.9 | 6 | 953,613 |
| May 22, 2025 | 5.61 | 7 | 7 | 7.15 | 5.42 | 2.29M |
| May 21, 2025 | 5.26 | 7.07 | 7.07 | 9.98 | 5.02 | 53.1M |
| May 20, 2025 | 4.99 | 4.61 | 4.61 | 5 | 4.53 | 288,500 |
| May 19, 2025 | 5.43 | 5.09 | 5.09 | 5.5 | 4.85 | 304,331 |
| May 16, 2025 | 5.77 | 5.25 | 5.45 | 6.05 | 5.25 | 478,866 |
| May 15, 2025 | 5.31 | 5.99 | 5.99 | 6.26 | 5.28 | 726,999 |
| May 14, 2025 | 6.63 | 5.58 | 5.58 | 6.73 | 5.54 | 989,591 |
| May 13, 2025 | 6.91 | 6.72 | 6.72 | 7.43 | 6.7 | 1.14M |
| May 12, 2025 | 6.01 | 6.68 | 6.68 | 7.6 | 6.01 | 2.42M |
| May 09, 2025 | 9.15 | 7.53 | 7.53 | 9.74 | 7.11 | 8.38M |
| May 08, 2025 | 7.68 | 8.19 | 8.19 | 9.94 | 7.35 | 44.76M |
| May 07, 2025 | 5.33 | 6.17 | 6.17 | 8.56 | 5.19 | 87.72M |
| May 06, 2025 | 5.99 | 4.7 | 4.7 | 6.27 | 4.6 | 8.77M |
| May 05, 2025 | 3.17 | 7.75 | 7.75 | 9.08 | 2.94 | 298.22M |
| May 02, 2025 | 1.42 | 1.37 | 1.37 | 1.44 | 1.35 | 72,888 |
| May 01, 2025 | 1.37 | 1.42 | 1.42 | 1.48 | 1.27 | 133,781 |
| April 30, 2025 | 1.42 | 1.37 | 1.37 | 1.42 | 1.23 | 146,300 |
| April 29, 2025 | 1.49 | 1.42 | 1.42 | 1.49 | 1.42 | 68,518 |
| April 28, 2025 | 1.66 | 1.51 | 1.51 | 1.7 | 1.48 | 166,300 |
| April 25, 2025 | 1.88 | 1.71 | 1.71 | 1.91 | 1.65 | 262,958 |
| April 24, 2025 | 2.06 | 2.04 | 2.04 | 2.2 | 1.92 | 861,600 |
| April 23, 2025 | 2.07 | 2.02 | 2.02 | 2.18 | 1.9 | 160,245 |
| April 22, 2025 | 2.05 | 2.02 | 2.02 | 2.16 | 1.96 | 66,478 |
| April 21, 2025 | 2.2 | 2.02 | 2.02 | 2.31 | 2.01 | 52,800 |
| April 17, 2025 | 2.27 | 2.25 | 2.25 | 2.35 | 2.21 | 12,803 |
| April 16, 2025 | 2.3 | 2.22 | 2.22 | 2.4 | 2.22 | 40,649 |
| April 15, 2025 | 2.38 | 2.42 | 2.42 | 2.42 | 2.36 | 16,315 |
| April 14, 2025 | 2.4 | 2.47 | 2.47 | 2.52 | 2.25 | 71,550 |
| April 11, 2025 | 2.22 | 2.35 | 2.35 | 2.39 | 2.22 | 22,823 |
| April 10, 2025 | 2.5 | 2.27 | 2.27 | 2.5 | 2.27 | 28,900 |
| April 09, 2025 | 2.43 | 2.49 | 2.49 | 2.7 | 2.25 | 69,915 |
| April 08, 2025 | 2.84 | 2.62 | 2.62 | 2.84 | 2.5 | 110,619 |
| April 07, 2025 | 2.21 | 2.18 | 2.18 | 2.4 | 2.14 | 82,195 |
| April 04, 2025 | 2.7 | 2.32 | 2.32 | 2.86 | 2.32 | 55,224 |
| April 03, 2025 | 2.58 | 2.78 | 2.78 | 2.88 | 2.57 | 62,289 |
| April 02, 2025 | 2.46 | 2.68 | 2.68 | 2.78 | 2.32 | 88,500 |
| April 01, 2025 | 2.23 | 2.32 | 2.32 | 2.44 | 2.23 | 43,352 |
| March 31, 2025 | 2.43 | 2.23 | 2.23 | 2.45 | 2.2 | 45,203 |
| March 28, 2025 | 2.79 | 2.44 | 2.44 | 2.79 | 2.44 | 32,227 |
| March 27, 2025 | 2.85 | 2.62 | 2.62 | 2.85 | 2.44 | 72,976 |
| March 26, 2025 | 2.51 | 2.5 | 2.5 | 2.8 | 2.4 | 102,044 |
| March 25, 2025 | 2.62 | 2.4 | 2.4 | 2.62 | 2.38 | 25,337 |
| March 24, 2025 | 2.42 | 2.39 | 2.39 | 2.56 | 2.34 | 11,900 |
| March 21, 2025 | 2.35 | 2.42 | 2.42 | 2.42 | 2.21 | 11,930 |
| March 20, 2025 | 2.31 | 2.37 | 2.37 | 2.37 | 2.28 | 20,463 |
| March 19, 2025 | 2.42 | 2.26 | 2.26 | 2.42 | 2.17 | 27,447 |
| March 18, 2025 | 2.4 | 2.43 | 2.43 | 2.45 | 2.3 | 6,790 |
| March 17, 2025 | 2.26 | 2.4 | 2.4 | 2.4 | 2.26 | 24,112 |
| March 14, 2025 | 2.25 | 2.26 | 2.26 | 2.45 | 2.25 | 24,567 |
| March 13, 2025 | 2.55 | 2.3 | 2.3 | 2.55 | 2.3 | 33,986 |
| March 12, 2025 | 2.48 | 2.42 | 2.42 | 2.52 | 2.41 | 13,757 |
| March 11, 2025 | 2.55 | 2.45 | 2.45 | 2.58 | 2.45 | 9,686 |
| March 10, 2025 | 2.9 | 2.53 | 2.53 | 2.97 | 2.48 | 29,430 |
| March 07, 2025 | 2.8 | 2.75 | 2.75 | 2.95 | 2.69 | 22,604 |
| March 06, 2025 | 2.94 | 2.79 | 2.79 | 2.99 | 2.62 | 37,024 |