2.89
+0.22(+8.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 23, 2025 | 2.84 | 2.89 | 2.89 | 2.89 | 2.66 | 100,304 |
May 22, 2025 | 2.9 | 2.67 | 2.67 | 2.95 | 2.4 | 195,478 |
May 21, 2025 | 2.3 | 2.66 | 2.66 | 2.98 | 2.23 | 466,234 |
May 20, 2025 | 2.35 | 2.17 | 2.17 | 2.35 | 2.12 | 66,700 |
May 19, 2025 | 2.6 | 2.24 | 2.24 | 2.89 | 2.15 | 532,500 |
May 16, 2025 | 2.27 | 2.23 | 2.23 | 2.27 | 2.23 | 5,168 |
May 15, 2025 | 2.32 | 2.24 | 2.24 | 2.32 | 2.22 | 2,791 |
May 14, 2025 | 2.15 | 2.19 | 2.19 | 2.37 | 2.15 | 9,800 |
May 13, 2025 | 2.2 | 2.18 | 2.18 | 2.23 | 2.15 | 15,300 |
May 12, 2025 | 2.2 | 2.3 | 2.3 | 2.33 | 2.2 | 5,100 |
May 09, 2025 | 2.3 | 2.27 | 2.27 | 2.34 | 2.27 | 9,266 |
May 08, 2025 | 2.37 | 2.34 | 2.34 | 2.4 | 2.34 | 2,091 |
May 07, 2025 | 2.3 | 2.38 | 2.38 | 2.39 | 2.3 | 1,400 |
May 06, 2025 | 2.35 | 2.38 | 2.38 | 2.39 | 2.35 | 2,739 |
May 05, 2025 | 2.41 | 2.29 | 2.29 | 2.41 | 2.26 | 2,557 |
May 02, 2025 | 2.52 | 2.33 | 2.33 | 2.52 | 2.33 | 9,400 |
May 01, 2025 | 2.4 | 2.45 | 2.45 | 2.58 | 2.34 | 9,516 |
April 30, 2025 | 2.34 | 2.42 | 2.42 | 2.7 | 2.34 | 23,400 |
April 29, 2025 | 2.28 | 2.3 | 2.3 | 2.62 | 2.28 | 190,100 |
April 28, 2025 | 2.32 | 2.3 | 2.3 | 2.33 | 2.28 | 8,800 |
April 25, 2025 | 2.3 | 2.28 | 2.28 | 2.32 | 2.28 | 10,903 |
April 24, 2025 | 2.31 | 2.28 | 2.28 | 2.33 | 2.24 | 4,600 |
April 23, 2025 | 2.22 | 2.23 | 2.23 | 2.38 | 2.22 | 19,054 |
April 22, 2025 | 2.24 | 2.16 | 2.16 | 2.35 | 2.15 | 11,566 |
April 21, 2025 | 2.2 | 2.17 | 2.17 | 2.25 | 2.16 | 5,012 |
April 17, 2025 | 2.25 | 2.27 | 2.27 | 2.27 | 2.16 | 6,971 |
April 16, 2025 | 2.27 | 2.25 | 2.25 | 2.35 | 2.25 | 12,016 |
April 15, 2025 | 2.25 | 2.37 | 2.37 | 2.37 | 2.25 | 2,375 |
April 14, 2025 | 2.29 | 2.29 | 2.29 | 2.36 | 2.29 | 3,424 |
April 11, 2025 | 2.16 | 2.23 | 2.23 | 2.32 | 2.16 | 10,741 |
April 10, 2025 | 2.15 | 2.31 | 2.31 | 2.39 | 2.15 | 9,979 |
April 09, 2025 | 2.25 | 2.2 | 2.2 | 2.4 | 2.15 | 39,700 |
April 08, 2025 | 2.23 | 2.32 | 2.32 | 2.49 | 2.23 | 31,670 |
April 07, 2025 | 2.18 | 2.26 | 2.26 | 2.47 | 2.16 | 29,424 |
April 04, 2025 | 2.2 | 2.35 | 2.35 | 2.39 | 2.2 | 17,138 |
April 03, 2025 | 2.29 | 2.33 | 2.33 | 2.45 | 2.11 | 12,723 |
April 02, 2025 | 2.44 | 2.36 | 2.36 | 2.46 | 2.36 | 13,794 |
April 01, 2025 | 2.25 | 2.37 | 2.37 | 2.37 | 2.1 | 17,300 |
March 31, 2025 | 2.4 | 2.15 | 2.15 | 2.45 | 2.12 | 19,981 |
March 28, 2025 | 2.37 | 2.4 | 2.4 | 2.43 | 2.35 | 15,680 |
March 27, 2025 | 2.4 | 2.3 | 2.3 | 2.5 | 2.29 | 14,700 |
March 26, 2025 | 2.44 | 2.42 | 2.42 | 2.5 | 2.4 | 13,200 |
March 25, 2025 | 2.4 | 2.36 | 2.36 | 2.4 | 2.3 | 18,515 |
March 24, 2025 | 2.45 | 2.33 | 2.33 | 2.45 | 2.32 | 14,500 |
March 21, 2025 | 2.34 | 2.5 | 2.5 | 2.5 | 2.25 | 48,953 |
March 20, 2025 | 2.32 | 2.26 | 2.26 | 2.47 | 2.26 | 25,600 |
March 19, 2025 | 2.54 | 2.4 | 2.4 | 2.54 | 2.35 | 17,256 |
March 18, 2025 | 2.48 | 2.49 | 2.49 | 2.49 | 2.33 | 38,167 |
March 17, 2025 | 2.55 | 2.4 | 2.4 | 2.55 | 2.4 | 91,800 |
March 14, 2025 | 2.48 | 2.56 | 2.56 | 2.56 | 2.32 | 20,465 |
March 13, 2025 | 2.44 | 2.48 | 2.48 | 2.65 | 2.42 | 61,009 |
March 12, 2025 | 2.47 | 2.49 | 2.49 | 2.53 | 2.34 | 42,590 |
March 11, 2025 | 2.47 | 2.48 | 2.48 | 2.54 | 2.32 | 41,220 |
March 10, 2025 | 2.44 | 2.49 | 2.49 | 2.57 | 2.38 | 33,024 |
March 07, 2025 | 2.32 | 2.44 | 2.44 | 2.56 | 2.3 | 53,546 |
March 06, 2025 | 2.33 | 2.37 | 2.37 | 2.53 | 2.28 | 59,612 |
March 05, 2025 | 2.25 | 2.43 | 2.43 | 2.43 | 2.21 | 80,200 |
March 04, 2025 | 2.34 | 2.18 | 2.18 | 2.42 | 2.11 | 44,416 |
March 03, 2025 | 2.4 | 2.33 | 2.33 | 2.43 | 2.23 | 55,455 |
February 28, 2025 | 2.3 | 2.38 | 2.38 | 2.47 | 2.14 | 52,532 |