2.32
+0.1(+4.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 2.22 | 2.32 | 2.32 | 2.33 | 2.21 | 246,431 |
| April 28, 2025 | 2.27 | 2.22 | 2.22 | 2.29 | 2.13 | 269,155 |
| April 25, 2025 | 2.19 | 2.27 | 2.27 | 2.35 | 2.18 | 365,727 |
| April 24, 2025 | 2.11 | 2.23 | 2.23 | 2.27 | 2.04 | 538,954 |
| April 23, 2025 | 2.06 | 2.09 | 2.09 | 2.12 | 2.03 | 274,727 |
| April 22, 2025 | 1.99 | 2.03 | 2.03 | 2.09 | 1.97 | 676,238 |
| April 21, 2025 | 2.06 | 1.97 | 1.97 | 2.07 | 1.86 | 483,013 |
| April 17, 2025 | 2.13 | 2.04 | 2.04 | 2.13 | 1.95 | 552,118 |
| April 16, 2025 | 2.08 | 2.16 | 2.16 | 2.31 | 2.01 | 1.02M |
| April 15, 2025 | 1.95 | 1.94 | 1.94 | 2 | 1.9 | 268,421 |
| April 14, 2025 | 1.94 | 1.98 | 1.98 | 2.04 | 1.91 | 349,050 |
| April 11, 2025 | 1.94 | 1.91 | 1.91 | 1.99 | 1.86 | 161,660 |
| April 10, 2025 | 1.93 | 1.92 | 1.92 | 1.99 | 1.85 | 165,655 |
| April 09, 2025 | 1.98 | 1.96 | 1.96 | 2.1 | 1.87 | 362,088 |
| April 08, 2025 | 1.99 | 1.97 | 1.97 | 2.04 | 1.95 | 278,700 |
| April 07, 2025 | 1.67 | 1.9 | 1.9 | 1.97 | 1.67 | 379,344 |
| April 04, 2025 | 1.99 | 1.89 | 1.89 | 1.99 | 1.76 | 672,915 |
| April 03, 2025 | 2.17 | 2.1 | 2.1 | 2.18 | 2.07 | 390,837 |
| April 02, 2025 | 2.34 | 2.29 | 2.29 | 2.4 | 2.27 | 216,860 |
| April 01, 2025 | 2.47 | 2.35 | 2.35 | 2.48 | 2.34 | 251,400 |
| March 31, 2025 | 2.48 | 2.44 | 2.44 | 2.52 | 2.38 | 238,400 |
| March 28, 2025 | 2.5 | 2.54 | 2.54 | 2.64 | 2.47 | 391,540 |
| March 27, 2025 | 2.43 | 2.5 | 2.5 | 2.68 | 2.41 | 424,608 |
| March 26, 2025 | 2.57 | 2.4 | 2.4 | 2.58 | 2.35 | 242,620 |
| March 25, 2025 | 2.56 | 2.6 | 2.6 | 2.64 | 2.56 | 161,000 |
| March 24, 2025 | 2.86 | 2.59 | 2.59 | 2.86 | 2.53 | 300,205 |
| March 21, 2025 | 2.5 | 2.83 | 2.83 | 2.92 | 2.35 | 1.31M |
| March 20, 2025 | 2.57 | 2.52 | 2.52 | 2.62 | 2.5 | 180,500 |
| March 19, 2025 | 2.66 | 2.6 | 2.6 | 2.68 | 2.54 | 213,855 |
| March 18, 2025 | 2.61 | 2.62 | 2.62 | 2.65 | 2.51 | 275,239 |
| March 17, 2025 | 2.56 | 2.61 | 2.61 | 2.63 | 2.52 | 274,296 |
| March 14, 2025 | 2.47 | 2.53 | 2.53 | 2.62 | 2.47 | 284,556 |
| March 13, 2025 | 2.47 | 2.42 | 2.42 | 2.64 | 2.34 | 286,417 |
| March 12, 2025 | 2.46 | 2.49 | 2.49 | 2.55 | 2.37 | 303,600 |
| March 11, 2025 | 2.36 | 2.42 | 2.42 | 2.51 | 2.34 | 244,280 |
| March 10, 2025 | 2.56 | 2.38 | 2.38 | 2.62 | 2.32 | 525,034 |
| March 07, 2025 | 2.55 | 2.59 | 2.59 | 2.99 | 2.43 | 642,525 |
| March 06, 2025 | 2.54 | 2.64 | 2.64 | 2.69 | 2.5 | 364,830 |
| March 05, 2025 | 2.45 | 2.68 | 2.68 | 2.68 | 2.38 | 466,500 |
| March 04, 2025 | 2.41 | 2.41 | 2.41 | 2.45 | 2.27 | 548,800 |
| March 03, 2025 | 2.55 | 2.45 | 2.45 | 2.59 | 2.4 | 775,038 |
| February 28, 2025 | 2.5 | 2.4 | 2.4 | 2.69 | 2.31 | 910,048 |
| February 27, 2025 | 2.69 | 2.4 | 2.4 | 2.75 | 2.26 | 524,890 |
| February 26, 2025 | 2.85 | 2.7 | 2.7 | 3.38 | 2.67 | 568,131 |
| February 25, 2025 | 2.69 | 3.05 | 3.05 | 3.05 | 2.62 | 494,229 |
| February 24, 2025 | 2.86 | 2.89 | 2.89 | 2.9 | 2.58 | 449,580 |
| February 21, 2025 | 2.91 | 2.86 | 2.86 | 3.04 | 2.84 | 329,300 |
| February 20, 2025 | 3.07 | 2.87 | 2.87 | 3.09 | 2.82 | 358,600 |
| February 19, 2025 | 3.16 | 3.01 | 3.01 | 3.2 | 3 | 288,910 |
| February 18, 2025 | 3.56 | 3.15 | 3.15 | 3.58 | 3 | 755,892 |
| February 14, 2025 | 3.69 | 3.52 | 3.52 | 3.7 | 3.45 | 503,620 |
| February 13, 2025 | 3.75 | 3.68 | 3.68 | 3.8 | 3.56 | 324,962 |
| February 12, 2025 | 3.7 | 3.69 | 3.69 | 3.8 | 3.53 | 164,730 |
| February 11, 2025 | 3.86 | 3.73 | 3.73 | 3.87 | 3.7 | 161,594 |
| February 10, 2025 | 4 | 3.9 | 3.9 | 4 | 3.81 | 363,820 |
| February 07, 2025 | 3.71 | 3.88 | 3.88 | 4.1 | 3.63 | 689,743 |
| February 06, 2025 | 3.65 | 3.56 | 3.56 | 3.72 | 3.5 | 274,180 |
| February 05, 2025 | 3.63 | 3.69 | 3.69 | 3.84 | 3.55 | 487,450 |
| February 04, 2025 | 4 | 3.9 | 3.9 | 4.05 | 3.81 | 770,990 |
| February 03, 2025 | 3.54 | 3.79 | 3.79 | 3.8 | 3.4 | 583,031 |