3.75
+0.11(+3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.48 | 254,665 |
| May 07, 2025 | 3.81 | 3.64 | 3.64 | 3.87 | 3.63 | 160,800 |
| May 06, 2025 | 3.7 | 3.84 | 3.84 | 4.25 | 3.31 | 544,900 |
| May 05, 2025 | 3.63 | 3.7 | 3.7 | 3.99 | 3.63 | 282,942 |
| May 02, 2025 | 3.69 | 3.86 | 3.86 | 4 | 3.42 | 618,894 |
| May 01, 2025 | 4.11 | 3.8 | 3.8 | 4.29 | 3.8 | 353,917 |
| April 30, 2025 | 4.38 | 4.17 | 4.17 | 4.68 | 4.03 | 1.01M |
| April 29, 2025 | 5.5 | 5.66 | 5.66 | 5.78 | 5.4 | 110,085 |
| April 28, 2025 | 5.33 | 5.44 | 5.44 | 6.16 | 5.2 | 351,946 |
| April 25, 2025 | 5.21 | 5.12 | 5.12 | 5.59 | 5.06 | 153,823 |
| April 24, 2025 | 5.29 | 5.41 | 5.41 | 5.59 | 5.2 | 203,315 |
| April 23, 2025 | 5.13 | 5.24 | 5.24 | 5.66 | 5.02 | 217,986 |
| April 22, 2025 | 5.05 | 4.93 | 4.93 | 5.15 | 4.82 | 152,008 |
| April 21, 2025 | 4.69 | 4.89 | 4.89 | 5.32 | 4.41 | 432,581 |
| April 17, 2025 | 5.53 | 5.36 | 5.36 | 5.7 | 5.08 | 391,308 |
| April 16, 2025 | 5.88 | 5.87 | 5.87 | 6.3 | 5.72 | 113,977 |
| April 15, 2025 | 6.37 | 6.09 | 6.09 | 6.44 | 5.83 | 182,256 |
| April 14, 2025 | 6.5 | 6.33 | 6.33 | 7.13 | 6.12 | 303,485 |
| April 11, 2025 | 5.59 | 6.1 | 6.1 | 6.16 | 5.59 | 150,818 |
| April 10, 2025 | 5.92 | 5.75 | 5.75 | 6.29 | 5.59 | 127,802 |
| April 09, 2025 | 5.4 | 5.93 | 5.93 | 6.32 | 5.15 | 531,226 |
| April 08, 2025 | 5.85 | 5.14 | 5.14 | 5.98 | 5.08 | 147,854 |
| April 07, 2025 | 5.03 | 5.59 | 5.59 | 6.19 | 5.02 | 237,764 |
| April 04, 2025 | 5.76 | 5.57 | 5.57 | 5.85 | 5.33 | 221,308 |
| April 03, 2025 | 6.51 | 6.04 | 6.04 | 6.61 | 5.27 | 301,711 |
| April 02, 2025 | 6.5 | 6.78 | 6.78 | 6.89 | 6.45 | 176,231 |
| April 01, 2025 | 6.57 | 6.69 | 6.69 | 7.15 | 6.41 | 236,531 |
| March 31, 2025 | 6.79 | 6.69 | 6.69 | 7.06 | 5.98 | 416,592 |
| March 28, 2025 | 7.54 | 7.11 | 7.11 | 8.26 | 7.09 | 450,062 |
| March 27, 2025 | 7.41 | 7.59 | 7.59 | 8.19 | 6.97 | 327,962 |
| March 26, 2025 | 8.19 | 7.62 | 7.62 | 8.26 | 7.31 | 430,419 |
| March 25, 2025 | 8.71 | 8.52 | 8.52 | 9.16 | 8 | 891,977 |
| March 24, 2025 | 9.26 | 8.71 | 8.71 | 9.62 | 8.07 | 1.29M |
| March 21, 2025 | 9.12 | 8.91 | 8.91 | 10.38 | 8.19 | 8.48M |
| March 20, 2025 | 6.18 | 7.81 | 7.81 | 7.9 | 6.18 | 1.6M |
| March 19, 2025 | 6.63 | 6.41 | 6.41 | 6.93 | 6.13 | 840,038 |
| March 18, 2025 | 6.54 | 7.12 | 7.12 | 7.9 | 5.79 | 13.47M |
| March 17, 2025 | 4.94 | 5.41 | 5.41 | 5.67 | 4.62 | 324,269 |
| March 14, 2025 | 4.6 | 5.13 | 5.13 | 5.33 | 4.36 | 287,439 |
| March 13, 2025 | 4.67 | 4.5 | 4.5 | 4.75 | 4.48 | 81,124 |
| March 12, 2025 | 5.14 | 4.73 | 4.73 | 5.14 | 4.37 | 376,638 |
| March 11, 2025 | 4.94 | 4.91 | 4.91 | 5.2 | 4.55 | 254,115 |
| March 10, 2025 | 5.21 | 5 | 5 | 5.35 | 4.76 | 238,977 |
| March 07, 2025 | 5.72 | 5.44 | 5.44 | 5.85 | 5.15 | 222,515 |
| March 06, 2025 | 6.2 | 5.76 | 5.76 | 6.2 | 5.72 | 162,100 |
| March 05, 2025 | 6.01 | 6.2 | 6.2 | 6.36 | 5.74 | 194,515 |
| March 04, 2025 | 6.24 | 6.25 | 6.25 | 6.31 | 5.49 | 246,285 |
| March 03, 2025 | 5.37 | 6.31 | 6.31 | 6.83 | 5.29 | 823,248 |
| February 28, 2025 | 5.31 | 5.46 | 5.46 | 5.59 | 4.94 | 370,765 |
| February 27, 2025 | 6.04 | 5.49 | 5.49 | 6.5 | 5.46 | 281,538 |
| February 26, 2025 | 5.85 | 5.85 | 5.85 | 6.28 | 5.56 | 234,723 |
| February 25, 2025 | 5.85 | 5.8 | 5.8 | 6.45 | 5.33 | 365,754 |
| February 24, 2025 | 5.98 | 6.11 | 6.11 | 6.58 | 5.36 | 451,054 |
| February 21, 2025 | 6.7 | 5.9 | 5.9 | 6.76 | 5.85 | 818,055 |
| February 20, 2025 | 7.09 | 6.75 | 6.75 | 7.18 | 6.7 | 419,254 |
| February 19, 2025 | 7.8 | 7.41 | 7.41 | 7.93 | 7.17 | 466,447 |
| February 18, 2025 | 8.32 | 8 | 8 | 8.45 | 7.88 | 511,546 |
| February 14, 2025 | 8.14 | 7.89 | 7.89 | 8.19 | 7.29 | 699,046 |
| February 13, 2025 | 7.87 | 8.66 | 8.66 | 9.95 | 7.87 | 1.58M |
| February 12, 2025 | 7.48 | 8.01 | 8.01 | 8.58 | 6.71 | 789,354 |