2.69
-0.31(-10.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3.25 | 3 | 3 | 3.35 | 2.97 | 1.81M |
| May 07, 2025 | 3.17 | 2.99 | 2.99 | 3.27 | 2.77 | 1.47M |
| May 06, 2025 | 4.35 | 3.25 | 3.25 | 4.56 | 3.2 | 1.76M |
| May 05, 2025 | 4.67 | 4.45 | 4.45 | 4.82 | 4.41 | 531,622 |
| May 02, 2025 | 4.81 | 4.64 | 4.64 | 5.55 | 4.59 | 1.26M |
| May 01, 2025 | 3.99 | 4.71 | 4.71 | 5 | 3.88 | 1.34M |
| April 30, 2025 | 3.5 | 3.93 | 3.93 | 4.17 | 3.36 | 903,190 |
| April 29, 2025 | 3.49 | 3.57 | 3.57 | 3.57 | 3.3 | 346,309 |
| April 28, 2025 | 3.7 | 3.55 | 3.55 | 4.1 | 3.44 | 671,136 |
| April 25, 2025 | 3.64 | 3.68 | 3.68 | 3.78 | 3.37 | 589,400 |
| April 24, 2025 | 3.34 | 3.67 | 3.67 | 3.75 | 3.17 | 560,605 |
| April 23, 2025 | 3.55 | 3.37 | 3.37 | 3.73 | 3.25 | 568,529 |
| April 22, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.06 | 848,515 |
| April 21, 2025 | 2.69 | 3.21 | 3.21 | 3.27 | 2.62 | 1.06M |
| April 17, 2025 | 2.26 | 2.71 | 2.71 | 2.73 | 2.25 | 608,212 |
| April 16, 2025 | 2.55 | 2.28 | 2.28 | 2.62 | 2.19 | 565,186 |
| April 15, 2025 | 2.09 | 2.55 | 2.55 | 2.57 | 2.08 | 684,128 |
| April 14, 2025 | 2.07 | 2.14 | 2.14 | 2.2 | 1.97 | 715,098 |
| April 11, 2025 | 2.19 | 1.98 | 1.98 | 2.29 | 1.9 | 866,033 |
| April 10, 2025 | 2.29 | 2.17 | 2.17 | 2.35 | 2.11 | 685,449 |
| April 09, 2025 | 1.78 | 2.36 | 2.36 | 2.64 | 1.75 | 2.99M |
| April 08, 2025 | 1.93 | 1.82 | 1.82 | 2.01 | 1.75 | 1.72M |
| April 07, 2025 | 2.51 | 1.79 | 1.79 | 2.53 | 1.45 | 5.92M |
| April 04, 2025 | 2.53 | 2.34 | 2.34 | 2.68 | 2.27 | 542,791 |
| April 03, 2025 | 2.81 | 2.64 | 2.64 | 2.93 | 2.55 | 622,478 |
| April 02, 2025 | 3.08 | 2.95 | 2.95 | 3.33 | 2.94 | 431,714 |
| April 01, 2025 | 3.42 | 3.13 | 3.13 | 3.43 | 2.9 | 545,400 |
| March 31, 2025 | 3.76 | 3.47 | 3.47 | 3.9 | 3.45 | 545,800 |
| March 28, 2025 | 4.1 | 4.1 | 4.1 | 4.33 | 3.94 | 322,533 |
| March 27, 2025 | 3.9 | 4.11 | 4.11 | 4.33 | 3.75 | 321,750 |
| March 26, 2025 | 4.59 | 3.99 | 3.99 | 4.59 | 3.96 | 706,807 |
| March 25, 2025 | 4.19 | 4.44 | 4.44 | 4.56 | 3.71 | 2.34M |
| March 24, 2025 | 2.99 | 4.09 | 4.09 | 4.27 | 2.97 | 6.95M |
| March 21, 2025 | 2.72 | 2.71 | 2.71 | 2.75 | 2.47 | 513,956 |
| March 20, 2025 | 3 | 2.69 | 2.69 | 3.12 | 2.66 | 298,617 |
| March 19, 2025 | 2.94 | 3.04 | 3.04 | 3.13 | 2.78 | 192,800 |
| March 18, 2025 | 3.08 | 2.96 | 2.96 | 3.15 | 2.72 | 485,000 |
| March 17, 2025 | 3.07 | 3.11 | 3.11 | 3.24 | 2.9 | 317,800 |
| March 14, 2025 | 3.01 | 3.07 | 3.07 | 3.22 | 2.87 | 459,801 |
| March 13, 2025 | 2.9 | 2.97 | 2.97 | 3.02 | 2.77 | 338,341 |
| March 12, 2025 | 2.69 | 2.91 | 2.91 | 2.95 | 2.66 | 279,800 |
| March 11, 2025 | 2.69 | 2.66 | 2.66 | 2.75 | 2.51 | 399,000 |
| March 10, 2025 | 2.63 | 2.62 | 2.62 | 2.79 | 2.56 | 290,024 |
| March 07, 2025 | 2.8 | 2.7 | 2.7 | 2.95 | 2.69 | 294,177 |
| March 06, 2025 | 2.75 | 2.81 | 2.81 | 2.89 | 2.67 | 385,415 |
| March 05, 2025 | 2.51 | 2.71 | 2.71 | 2.72 | 2.47 | 1.06M |
| March 04, 2025 | 2.35 | 2.5 | 2.5 | 2.65 | 2.34 | 1.56M |
| March 03, 2025 | 2.9 | 2.34 | 2.34 | 2.95 | 2.32 | 1.1M |
| February 28, 2025 | 3 | 2.86 | 2.86 | 3.38 | 2.83 | 697,291 |
| February 27, 2025 | 3.16 | 2.99 | 2.99 | 3.21 | 2.97 | 571,300 |
| February 26, 2025 | 3.41 | 3.16 | 3.16 | 3.44 | 3.11 | 789,946 |
| February 25, 2025 | 3.73 | 3.38 | 3.38 | 3.83 | 3.37 | 288,012 |
| February 24, 2025 | 3.91 | 3.73 | 3.73 | 3.91 | 3.42 | 171,112 |
| February 21, 2025 | 4.06 | 3.89 | 3.89 | 4.22 | 3.87 | 176,656 |
| February 20, 2025 | 4.38 | 4.03 | 4.03 | 4.38 | 3.97 | 287,500 |
| February 19, 2025 | 4.33 | 4.46 | 4.46 | 4.52 | 4.12 | 119,700 |
| February 18, 2025 | 4.44 | 4.33 | 4.33 | 4.72 | 4.21 | 391,113 |
| February 14, 2025 | 4.56 | 4.5 | 4.5 | 4.58 | 4.26 | 252,690 |
| February 13, 2025 | 4 | 4.22 | 4.22 | 4.29 | 3.85 | 284,600 |
| February 12, 2025 | 4.18 | 3.95 | 3.95 | 4.27 | 3.84 | 509,206 |