0.77
-0.0567(-6.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 0.84 | 0.77 | 0.77 | 0.86 | 0.77 | 420,945 |
| May 08, 2025 | 0.85 | 0.83 | 0.83 | 0.89 | 0.76 | 1.61M |
| May 07, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.83 | 451,100 |
| May 06, 2025 | 0.98 | 0.85 | 0.85 | 0.98 | 0.8 | 1.48M |
| May 05, 2025 | 1.09 | 0.98 | 0.98 | 1.15 | 0.94 | 4.98M |
| May 02, 2025 | 1.01 | 1.01 | 1.01 | 1.04 | 0.98 | 678,113 |
| May 01, 2025 | 1.02 | 1.03 | 1.03 | 1.07 | 1 | 588,300 |
| April 30, 2025 | 1.03 | 1.06 | 1.06 | 1.1 | 1 | 1.38M |
| April 29, 2025 | 1.06 | 1.05 | 1.05 | 1.62 | 1.03 | 15.42M |
| April 28, 2025 | 0.95 | 1.05 | 1.05 | 1.22 | 0.94 | 3.08M |
| April 25, 2025 | 0.86 | 0.92 | 0.92 | 0.93 | 0.81 | 526,200 |
| April 24, 2025 | 0.76 | 0.85 | 0.85 | 0.9 | 0.76 | 980,000 |
| April 23, 2025 | 0.71 | 0.76 | 0.76 | 0.77 | 0.71 | 1.04M |
| April 22, 2025 | 1 | 0.7 | 0.7 | 1 | 0.64 | 9.21M |
| April 21, 2025 | 0.88 | 0.85 | 0.85 | 0.9 | 0.84 | 361,300 |
| April 17, 2025 | 0.98 | 0.89 | 0.89 | 1 | 0.87 | 499,700 |
| April 16, 2025 | 1.07 | 0.98 | 0.98 | 1.1 | 0.95 | 631,125 |
| April 15, 2025 | 1.16 | 1.1 | 1.1 | 1.19 | 1.08 | 342,836 |
| April 14, 2025 | 1.2 | 1.18 | 1.18 | 1.23 | 1.15 | 392,400 |
| April 11, 2025 | 1.22 | 1.2 | 1.2 | 1.25 | 1.08 | 525,500 |
| April 10, 2025 | 1.27 | 1.21 | 1.21 | 1.33 | 1.16 | 456,100 |
| April 09, 2025 | 1.16 | 1.28 | 1.28 | 1.28 | 1.03 | 1.33M |
| April 08, 2025 | 1.53 | 1.2 | 1.2 | 1.57 | 1.19 | 1.38M |
| April 07, 2025 | 3 | 1.51 | 1.51 | 3 | 1.4 | 3.3M |
| April 04, 2025 | 3.72 | 3.23 | 3.23 | 3.8 | 3.06 | 789,700 |
| April 03, 2025 | 3.89 | 3.8 | 3.8 | 3.95 | 3.7 | 369,485 |
| April 02, 2025 | 3.82 | 4.12 | 4.12 | 4.23 | 3.77 | 376,800 |
| April 01, 2025 | 4.02 | 3.91 | 3.91 | 4.11 | 3.81 | 365,000 |
| March 31, 2025 | 4.02 | 4.02 | 4.02 | 4.13 | 3.8 | 520,400 |
| March 28, 2025 | 4.69 | 4.12 | 4.12 | 4.69 | 4.04 | 617,700 |
| March 27, 2025 | 4.26 | 4.41 | 4.41 | 4.74 | 4.21 | 820,400 |
| March 26, 2025 | 4.5 | 4.31 | 4.31 | 4.62 | 4.22 | 440,735 |
| March 25, 2025 | 4.75 | 4.41 | 4.41 | 4.86 | 4.41 | 253,500 |
| March 24, 2025 | 4.75 | 4.63 | 4.63 | 4.86 | 4.56 | 429,100 |
| March 21, 2025 | 4.74 | 4.63 | 4.63 | 4.79 | 4.35 | 492,103 |
| March 20, 2025 | 4.48 | 4.56 | 4.56 | 4.99 | 4.42 | 405,100 |
| March 19, 2025 | 4.5 | 4.39 | 4.39 | 4.68 | 4.39 | 321,600 |
| March 18, 2025 | 4.88 | 4.52 | 4.52 | 5 | 4.46 | 288,600 |
| March 17, 2025 | 5.02 | 4.86 | 4.86 | 5.31 | 4.63 | 401,700 |
| March 14, 2025 | 5.15 | 5.08 | 5.08 | 5.6 | 4.9 | 299,514 |
| March 13, 2025 | 5.55 | 5.13 | 5.13 | 5.58 | 5.07 | 638,400 |
| March 12, 2025 | 5.71 | 5.55 | 5.55 | 5.77 | 5.36 | 212,400 |
| March 11, 2025 | 5.52 | 5.72 | 5.72 | 5.85 | 5.23 | 248,300 |
| March 10, 2025 | 5.58 | 5.54 | 5.54 | 5.77 | 5.36 | 376,800 |
| March 07, 2025 | 6.15 | 5.6 | 5.6 | 6.16 | 5.31 | 633,725 |
| March 06, 2025 | 6.33 | 6.15 | 6.15 | 6.4 | 5.72 | 379,598 |
| March 05, 2025 | 6.08 | 6.33 | 6.33 | 6.89 | 6.07 | 580,400 |
| March 04, 2025 | 6.47 | 5.95 | 5.95 | 6.47 | 5.42 | 763,500 |
| March 03, 2025 | 5.71 | 6.41 | 6.41 | 6.89 | 5.6 | 2.23M |
| February 28, 2025 | 5.05 | 5.83 | 5.83 | 5.83 | 4.79 | 1.32M |
| February 27, 2025 | 3.79 | 5.05 | 5.05 | 5.2 | 3.7 | 4.97M |
| February 26, 2025 | 3.95 | 3.76 | 3.76 | 4.2 | 3.66 | 648,730 |
| February 25, 2025 | 3.41 | 3.89 | 3.89 | 4.37 | 3.41 | 2.17M |
| February 24, 2025 | 3.5 | 3.44 | 3.44 | 3.66 | 3.35 | 262,642 |
| February 21, 2025 | 3.69 | 3.48 | 3.48 | 3.75 | 3.44 | 262,783 |
| February 20, 2025 | 3.9 | 3.63 | 3.63 | 3.99 | 3.58 | 269,938 |
| February 19, 2025 | 3.66 | 3.85 | 3.85 | 3.99 | 3.64 | 494,088 |
| February 18, 2025 | 3.39 | 3.68 | 3.68 | 3.81 | 3.39 | 314,117 |
| February 14, 2025 | 3.55 | 3.43 | 3.43 | 3.66 | 3.22 | 340,448 |
| February 13, 2025 | 3.7 | 3.6 | 3.6 | 3.74 | 3.48 | 166,641 |