1.67
-0.35(-17.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 2.17 | 1.67 | 1.67 | 2.86 | 1.6 | 2.52M |
| April 01, 2025 | 9.33 | 2.02 | 2.02 | 11.12 | 2 | 12.19M |
| March 31, 2025 | 4.75 | 3.2 | 3.2 | 4.75 | 3.05 | 96,569 |
| March 28, 2025 | 6.06 | 4.37 | 4.37 | 6.06 | 4.33 | 60,807 |
| March 27, 2025 | 5.79 | 5.87 | 5.87 | 5.98 | 5.79 | 7,800 |
| March 26, 2025 | 6.37 | 5.95 | 5.95 | 6.93 | 5.56 | 41,038 |
| March 25, 2025 | 7.36 | 6.7 | 6.7 | 8 | 6.7 | 37,000 |
| March 24, 2025 | 8.74 | 8.06 | 8.06 | 8.8 | 7.6 | 25,000 |
| March 21, 2025 | 7.35 | 8.27 | 8.27 | 8.75 | 7 | 82,356 |
| March 20, 2025 | 6.66 | 7 | 7 | 7.7 | 6.31 | 63,354 |
| March 19, 2025 | 6.5 | 6.7 | 6.7 | 6.79 | 5.5 | 34,300 |
| March 18, 2025 | 5.62 | 6.52 | 6.52 | 6.78 | 5.6 | 25,597 |
| March 17, 2025 | 5.99 | 5.62 | 5.62 | 5.99 | 5.12 | 16,935 |
| March 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,300 |
| March 13, 2025 | 6.04 | 6 | 6 | 6.17 | 5.96 | 4,000 |
| March 12, 2025 | 6.22 | 5.95 | 5.95 | 6.31 | 5.71 | 7,619 |
| March 11, 2025 | 6.28 | 6.15 | 6.15 | 6.35 | 6.15 | 3,429 |
| March 10, 2025 | 6.44 | 6.49 | 6.49 | 6.8 | 6.42 | 5,823 |
| March 07, 2025 | 6.73 | 6.56 | 6.56 | 6.73 | 6.02 | 7,201 |
| March 06, 2025 | 6.9 | 6.78 | 6.78 | 7.23 | 6.78 | 4,123 |
| March 05, 2025 | 7.58 | 6.93 | 6.93 | 7.58 | 6.82 | 13,500 |
| March 04, 2025 | 7.42 | 7.03 | 7.03 | 7.42 | 6.8 | 10,032 |
| March 03, 2025 | 7.43 | 7.64 | 7.64 | 7.96 | 7.3 | 6,900 |
| February 28, 2025 | 7.55 | 7.92 | 7.92 | 7.95 | 7.12 | 3,900 |
| February 27, 2025 | 8.2 | 7.99 | 7.99 | 8.77 | 7.42 | 11,555 |
| February 26, 2025 | 7.14 | 8.2 | 8.2 | 8.2 | 6.53 | 23,959 |
| February 25, 2025 | 7.22 | 7.3 | 7.3 | 10.95 | 7 | 62,011 |
| February 24, 2025 | 6.68 | 6.99 | 6.99 | 7.58 | 6.22 | 28,253 |
| February 21, 2025 | 7.19 | 7.06 | 7.06 | 7.19 | 6.55 | 19,365 |
| February 20, 2025 | 6.88 | 7.4 | 7.4 | 7.98 | 6.88 | 25,324 |
| February 19, 2025 | 9.69 | 9.01 | 9.01 | 10.03 | 8.84 | 19,429 |
| February 18, 2025 | 9.18 | 9.43 | 9.43 | 10.2 | 9.18 | 4,483 |
| February 14, 2025 | 9.01 | 9.35 | 9.35 | 9.44 | 9.01 | 2,865 |
| February 13, 2025 | 9.07 | 9.18 | 9.18 | 9.64 | 8.71 | 4,329 |
| February 12, 2025 | 8.25 | 9.35 | 9.35 | 9.66 | 8.25 | 9,382 |
| February 11, 2025 | 8.48 | 8.42 | 8.42 | 8.5 | 8.18 | 2,496 |
| February 10, 2025 | 7.99 | 8.18 | 8.18 | 8.5 | 7.33 | 8,773 |
| February 07, 2025 | 8.45 | 8.14 | 8.14 | 8.89 | 7.92 | 8,476 |
| February 06, 2025 | 8.86 | 8.43 | 8.43 | 8.95 | 8.07 | 15,235 |
| February 05, 2025 | 9.35 | 9.01 | 9.01 | 9.62 | 9.01 | 7,707 |
| February 04, 2025 | 9.35 | 9.07 | 9.07 | 10.54 | 8.89 | 23,918 |
| February 03, 2025 | 10.21 | 10.71 | 10.71 | 11.22 | 10.2 | 6,159 |
| January 31, 2025 | 11.22 | 10.74 | 10.74 | 11.3 | 10.54 | 2,669 |
| January 30, 2025 | 10.49 | 11.16 | 11.16 | 11.9 | 9.89 | 8,682 |
| January 29, 2025 | 10.39 | 10.71 | 10.71 | 10.8 | 10.21 | 7,313 |
| January 28, 2025 | 10.71 | 10.71 | 10.71 | 11.05 | 10.21 | 7,333 |
| January 27, 2025 | 11.2 | 10.85 | 10.85 | 11.2 | 10.37 | 12,905 |
| January 24, 2025 | 11.22 | 10.45 | 10.45 | 11.48 | 10.03 | 16,989 |
| January 23, 2025 | 11.42 | 11.66 | 11.66 | 11.83 | 11.05 | 7,369 |
| January 22, 2025 | 11.46 | 11.42 | 11.42 | 11.9 | 11.32 | 8,335 |
| January 21, 2025 | 12.58 | 11.82 | 11.82 | 12.58 | 11.39 | 10,096 |
| January 17, 2025 | 11.9 | 12.25 | 12.25 | 12.41 | 11.73 | 7,248 |
| January 16, 2025 | 12.75 | 11.99 | 11.99 | 12.81 | 11.58 | 11,165 |
| January 15, 2025 | 12.52 | 12.47 | 12.47 | 13.09 | 12.17 | 8,019 |
| January 14, 2025 | 12.58 | 12.73 | 12.73 | 12.93 | 12.24 | 10,608 |
| January 13, 2025 | 12.92 | 12.41 | 12.41 | 12.92 | 11.94 | 5,262 |
| January 10, 2025 | 12.6 | 12.96 | 12.96 | 13.09 | 12.58 | 8,920 |
| January 08, 2025 | 14.45 | 12.49 | 12.49 | 14.45 | 12.33 | 16,065 |
| January 07, 2025 | 14.45 | 14.05 | 14.05 | 14.45 | 13.6 | 4,324 |
| January 06, 2025 | 15.47 | 14.14 | 14.14 | 15.47 | 13.61 | 15,512 |