49.64
-5.425(-9.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 54.13 | 49.64 | 49.64 | 57.81 | 48.02 | 155,966 |
| April 23, 2025 | 44.6 | 55.06 | 55.06 | 58.44 | 44.47 | 385,600 |
| April 22, 2025 | 36 | 44.86 | 44.86 | 48.78 | 32.36 | 334,338 |
| April 21, 2025 | 46.11 | 39.35 | 39.35 | 49.48 | 35.8 | 362,900 |
| April 17, 2025 | 67.68 | 52.88 | 52.88 | 68.99 | 42 | 637,726 |
| April 16, 2025 | 76.68 | 72.08 | 72.08 | 77.65 | 62 | 402,700 |
| April 15, 2025 | 67.3 | 74.45 | 74.45 | 79.5 | 62 | 614,988 |
| April 14, 2025 | 51.49 | 65.94 | 65.94 | 68.21 | 51.49 | 910,600 |
| April 11, 2025 | 58.69 | 51.21 | 51.21 | 62 | 44.4 | 1.45M |
| April 10, 2025 | 28.8 | 44.97 | 44.97 | 61.36 | 27.2 | 3.86M |
| April 09, 2025 | 31.28 | 27.38 | 27.38 | 35.29 | 25.61 | 493,539 |
| April 08, 2025 | 32.75 | 32.82 | 32.82 | 34.92 | 23 | 1.89M |
| April 07, 2025 | 14.27 | 37.7 | 37.7 | 48.47 | 11.59 | 24.59M |
| April 04, 2025 | 4.95 | 4 | 4 | 5.16 | 4 | 17,909 |
| April 03, 2025 | 4.92 | 4.81 | 4.81 | 5.24 | 4.34 | 16,076 |
| April 02, 2025 | 4.98 | 4.9 | 4.9 | 6.09 | 4.81 | 7,616 |
| April 01, 2025 | 5.2 | 5 | 5 | 6.46 | 5 | 28,100 |
| March 31, 2025 | 5.41 | 5 | 5 | 6.42 | 4.87 | 89,671 |
| March 28, 2025 | 4.65 | 5.5 | 5.5 | 6.17 | 4.45 | 41,016 |
| March 27, 2025 | 4.6 | 4.59 | 4.59 | 4.65 | 4.59 | 2,645 |
| March 26, 2025 | 4.84 | 4.79 | 4.79 | 5.07 | 4.79 | 10,552 |
| March 25, 2025 | 4.4 | 4.68 | 4.68 | 4.85 | 4.4 | 8,200 |
| March 24, 2025 | 4.69 | 4.6 | 4.6 | 4.97 | 4.36 | 15,200 |
| March 21, 2025 | 4.3 | 4.93 | 4.93 | 4.93 | 4.29 | 26,465 |
| March 20, 2025 | 4.26 | 4.34 | 4.34 | 4.81 | 4.16 | 14,817 |
| March 19, 2025 | 4.53 | 4.3 | 4.3 | 4.67 | 4.1 | 10,100 |
| March 18, 2025 | 4.11 | 4.53 | 4.53 | 4.68 | 3.95 | 14,865 |
| March 17, 2025 | 4.85 | 4.18 | 4.18 | 4.97 | 4.18 | 17,614 |
| March 14, 2025 | 5 | 4.6 | 4.6 | 5 | 4.36 | 22,298 |
| March 13, 2025 | 4.67 | 4.68 | 4.68 | 4.85 | 4.34 | 13,200 |
| March 12, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.32 | 4,135 |
| March 11, 2025 | 4.15 | 4.39 | 4.39 | 4.47 | 4.14 | 11,211 |
| March 10, 2025 | 4.13 | 4.29 | 4.29 | 4.29 | 4.09 | 2,600 |
| March 07, 2025 | 3.86 | 4.11 | 4.11 | 4.2 | 3.86 | 3,868 |
| March 06, 2025 | 4.29 | 3.93 | 3.93 | 4.29 | 3.87 | 2,500 |
| March 05, 2025 | 4 | 4.12 | 4.12 | 4.12 | 3.75 | 3,700 |
| March 04, 2025 | 4.1 | 4 | 4 | 4.26 | 3.93 | 10,796 |
| March 03, 2025 | 3.85 | 4.2 | 4.2 | 4.27 | 3.85 | 5,500 |
| February 28, 2025 | 3.82 | 3.85 | 3.85 | 4 | 3.82 | 7,510 |
| February 27, 2025 | 4.11 | 3.84 | 3.84 | 4.12 | 3.7 | 7,500 |
| February 26, 2025 | 4.23 | 4.11 | 4.11 | 4.4 | 4.02 | 2,668 |
| February 25, 2025 | 4.21 | 4.02 | 4.02 | 4.29 | 4.02 | 11,000 |
| February 24, 2025 | 4.62 | 4.2 | 4.2 | 4.65 | 4.2 | 3,657 |
| February 21, 2025 | 4.56 | 4.72 | 4.72 | 4.79 | 4.56 | 4,311 |
| February 20, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.78 | 800 |
| February 19, 2025 | 4.93 | 4.8 | 4.8 | 4.93 | 4.8 | 2,519 |
| February 18, 2025 | 5 | 4.93 | 4.93 | 5.01 | 4.8 | 3,790 |
| February 14, 2025 | 5.28 | 5.04 | 5.04 | 5.28 | 5.04 | 1,111 |
| February 13, 2025 | 5.33 | 5.24 | 5.24 | 5.33 | 4.91 | 1,913 |
| February 12, 2025 | 5.05 | 5.33 | 5.33 | 5.35 | 4.96 | 2,400 |
| February 11, 2025 | 5.18 | 5.06 | 5.06 | 5.31 | 5.05 | 1,140 |
| February 10, 2025 | 5.45 | 5.35 | 5.35 | 5.48 | 5.18 | 1,844 |
| February 07, 2025 | 5.07 | 5.48 | 5.48 | 5.48 | 5.07 | 863 |
| February 06, 2025 | 5.5 | 5.32 | 5.32 | 5.5 | 5.29 | 1,601 |
| February 05, 2025 | 5.52 | 5.42 | 5.42 | 5.61 | 5.42 | 3,600 |
| February 04, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.42 | 2,107 |
| February 03, 2025 | 5.2 | 5.51 | 5.51 | 5.59 | 5.2 | 5,402 |
| January 31, 2025 | 5 | 5.42 | 5.42 | 5.42 | 5 | 5,449 |
| January 30, 2025 | 5.3 | 4.95 | 4.95 | 6.62 | 4.88 | 67,300 |
| January 29, 2025 | 5.46 | 5.3 | 5.3 | 5.5 | 5.3 | 1,800 |