8.24
+2.53(+44.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 7.45 | 8.24 | 8.24 | 8.74 | 6.68 | 252.01M |
| April 16, 2025 | 4.36 | 5.71 | 5.71 | 5.77 | 4.06 | 66.14M |
| April 15, 2025 | 4 | 3.65 | 3.65 | 4.04 | 3.61 | 6.53M |
| April 14, 2025 | 3.98 | 4.01 | 4.01 | 4.06 | 3.89 | 6.81M |
| April 11, 2025 | 4.01 | 3.89 | 3.89 | 4.05 | 3.72 | 8.47M |
| April 10, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 3.88 | 8.52M |
| April 09, 2025 | 3.64 | 4.25 | 4.25 | 4.3 | 3.6 | 8.56M |
| April 08, 2025 | 4.07 | 3.65 | 3.65 | 4.09 | 3.59 | 10.22M |
| April 07, 2025 | 3.5 | 3.94 | 3.94 | 4.07 | 3.5 | 11.23M |
| April 04, 2025 | 3.62 | 3.7 | 3.7 | 3.79 | 3.5 | 12.46M |
| April 03, 2025 | 3.92 | 3.81 | 3.81 | 4.03 | 3.75 | 8.36M |
| April 02, 2025 | 3.61 | 4.05 | 4.05 | 4.06 | 3.61 | 6.29M |
| April 01, 2025 | 3.87 | 3.71 | 3.71 | 3.89 | 3.56 | 10.4M |
| March 31, 2025 | 4.08 | 3.94 | 3.94 | 4.18 | 3.89 | 10.1M |
| March 28, 2025 | 4.21 | 4.16 | 4.16 | 4.27 | 3.92 | 14.89M |
| March 27, 2025 | 3.5 | 4.23 | 4.23 | 4.39 | 3.5 | 31.92M |
| March 26, 2025 | 3.35 | 3.45 | 3.45 | 3.47 | 3.27 | 6.25M |
| March 25, 2025 | 3.44 | 3.3 | 3.3 | 3.51 | 3.3 | 7.63M |
| March 24, 2025 | 3.51 | 3.44 | 3.44 | 3.52 | 3.39 | 7.93M |
| March 21, 2025 | 3.36 | 3.47 | 3.47 | 3.57 | 3.26 | 17.41M |
| March 20, 2025 | 3.65 | 3.35 | 3.35 | 3.67 | 3.28 | 12.39M |
| March 19, 2025 | 3.52 | 3.65 | 3.65 | 3.7 | 3.46 | 21.63M |
| March 18, 2025 | 3.58 | 3.48 | 3.48 | 3.6 | 3.41 | 10.51M |
| March 17, 2025 | 3.81 | 3.77 | 3.77 | 3.92 | 3.73 | 5.9M |
| March 14, 2025 | 3.42 | 3.82 | 3.82 | 3.82 | 3.4 | 11.28M |
| March 13, 2025 | 3.83 | 3.37 | 3.37 | 3.84 | 3.35 | 15.81M |
| March 12, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.64 | 6.36M |
| March 11, 2025 | 3.95 | 3.76 | 3.76 | 4.01 | 3.65 | 9.29M |
| March 10, 2025 | 4.14 | 4.07 | 4.07 | 4.26 | 3.98 | 4.52M |
| March 07, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.02 | 2.85M |
| March 06, 2025 | 4.26 | 4.12 | 4.12 | 4.29 | 4.09 | 3.34M |
| March 05, 2025 | 4.28 | 4.31 | 4.31 | 4.36 | 4.19 | 3.83M |
| March 04, 2025 | 3.95 | 4.26 | 4.26 | 4.3 | 3.83 | 7.08M |
| March 03, 2025 | 4.25 | 4.04 | 4.04 | 4.26 | 3.98 | 3.69M |
| February 28, 2025 | 4.2 | 4.17 | 4.17 | 4.25 | 4.05 | 3.33M |
| February 27, 2025 | 4.11 | 4.18 | 4.18 | 4.28 | 4.1 | 5.17M |
| February 26, 2025 | 4.28 | 4.11 | 4.11 | 4.46 | 4.01 | 5.23M |
| February 25, 2025 | 4.2 | 4.24 | 4.24 | 4.29 | 4.04 | 4.22M |
| February 24, 2025 | 4.22 | 4.24 | 4.24 | 4.3 | 4.11 | 4.91M |
| February 21, 2025 | 4.55 | 4.18 | 4.18 | 4.57 | 4.16 | 5.02M |
| February 20, 2025 | 4.51 | 4.5 | 4.5 | 4.65 | 4.46 | 3.11M |
| February 19, 2025 | 4.48 | 4.5 | 4.5 | 4.62 | 4.35 | 4.13M |
| February 18, 2025 | 4 | 4.49 | 4.49 | 4.56 | 4 | 7.52M |
| February 14, 2025 | 3.92 | 4.05 | 4.05 | 4.12 | 3.86 | 5.11M |
| February 13, 2025 | 3.65 | 3.9 | 3.9 | 4.2 | 3.65 | 10.37M |
| February 12, 2025 | 4.32 | 4.26 | 4.26 | 4.38 | 4.13 | 5.63M |
| February 11, 2025 | 4.37 | 4.45 | 4.45 | 4.74 | 4.35 | 4.11M |
| February 10, 2025 | 4.31 | 4.46 | 4.46 | 4.54 | 4.23 | 4.67M |
| February 07, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.2 | 2.86M |
| February 06, 2025 | 4.28 | 4.3 | 4.3 | 4.46 | 4.24 | 2.46M |
| February 05, 2025 | 4.29 | 4.22 | 4.22 | 4.35 | 4.2 | 2.91M |
| February 04, 2025 | 4.06 | 4.27 | 4.27 | 4.3 | 4.04 | 3.22M |
| February 03, 2025 | 3.9 | 4.08 | 4.08 | 4.2 | 3.88 | 4.73M |
| January 31, 2025 | 4.3 | 4.13 | 4.13 | 4.35 | 4.08 | 3.76M |
| January 30, 2025 | 4.27 | 4.23 | 4.23 | 4.33 | 4.21 | 2.1M |
| January 29, 2025 | 4.28 | 4.23 | 4.23 | 4.33 | 4.14 | 2.49M |
| January 28, 2025 | 4.26 | 4.28 | 4.28 | 4.36 | 4.18 | 2.04M |
| January 27, 2025 | 4.16 | 4.25 | 4.25 | 4.32 | 4.13 | 3.12M |
| January 24, 2025 | 4.11 | 4.18 | 4.18 | 4.2 | 4.05 | 2.59M |
| January 23, 2025 | 3.98 | 4.11 | 4.11 | 4.13 | 3.77 | 3.58M |