2.76
+0.05(+1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 2.67 | 2.76 | 2.76 | 2.77 | 2.63 | 168,480 |
| June 05, 2025 | 2.87 | 2.71 | 2.71 | 2.88 | 2.65 | 247,951 |
| June 04, 2025 | 2.52 | 2.75 | 2.75 | 2.87 | 2.5 | 370,100 |
| June 03, 2025 | 2.67 | 2.53 | 2.53 | 2.75 | 2.51 | 511,831 |
| June 02, 2025 | 2.6 | 2.63 | 2.63 | 2.78 | 2.45 | 504,700 |
| May 30, 2025 | 3.01 | 2.56 | 2.56 | 3.03 | 2.34 | 1.94M |
| May 29, 2025 | 4.61 | 3.64 | 3.64 | 5.1 | 3.63 | 722,959 |
| May 28, 2025 | 5.92 | 4.12 | 4.12 | 6.11 | 3.99 | 725,441 |
| May 27, 2025 | 7.56 | 6.16 | 6.16 | 7.73 | 6 | 373,309 |
| May 23, 2025 | 7.03 | 7.29 | 7.29 | 7.57 | 6.87 | 142,644 |
| May 22, 2025 | 8.2 | 7.08 | 7.08 | 8.39 | 6.92 | 374,400 |
| May 21, 2025 | 7.96 | 7.71 | 7.75 | 8.72 | 7.55 | 263,996 |
| May 20, 2025 | 7.84 | 7.62 | 7.62 | 8.94 | 7.5 | 658,500 |
| May 19, 2025 | 7 | 7.78 | 7.78 | 8 | 6.75 | 584,948 |
| May 16, 2025 | 6.45 | 6.73 | 6.73 | 7 | 6.16 | 311,248 |
| May 15, 2025 | 6.68 | 5.95 | 5.95 | 6.81 | 5.67 | 247,253 |
| May 14, 2025 | 5.92 | 6.32 | 6.32 | 6.98 | 5.75 | 390,206 |
| May 13, 2025 | 5.28 | 5.5 | 5.5 | 5.8 | 4.99 | 299,700 |
| May 12, 2025 | 5 | 4.86 | 4.86 | 6.01 | 4.66 | 224,904 |
| May 09, 2025 | 4.18 | 4.59 | 4.59 | 5 | 4.18 | 129,900 |
| May 08, 2025 | 4.37 | 4.18 | 4.18 | 4.64 | 4.18 | 68,132 |
| May 07, 2025 | 4.31 | 4.27 | 4.27 | 4.69 | 4.15 | 65,435 |
| May 06, 2025 | 4.42 | 4.18 | 4.18 | 4.55 | 4.1 | 27,500 |
| May 05, 2025 | 4.2 | 4.27 | 4.27 | 4.79 | 4.2 | 64,300 |
| May 02, 2025 | 4.18 | 4.41 | 4.36 | 4.75 | 4.13 | 45,173 |
| May 01, 2025 | 4.33 | 4.32 | 4.32 | 4.35 | 4.14 | 31,200 |
| April 30, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.01 | 10,700 |
| April 29, 2025 | 4.28 | 4.01 | 4.01 | 4.33 | 4 | 41,600 |
| April 28, 2025 | 4.24 | 4.09 | 4.09 | 4.77 | 3.75 | 134,136 |
| April 25, 2025 | 4 | 3.95 | 3.95 | 4.19 | 3.8 | 81,610 |
| April 24, 2025 | 3.81 | 3.96 | 3.96 | 4.07 | 3.76 | 122,080 |
| April 23, 2025 | 4.14 | 3.92 | 3.92 | 4.14 | 3.79 | 73,400 |
| April 22, 2025 | 3.94 | 3.79 | 3.79 | 4.14 | 3.71 | 60,400 |
| April 21, 2025 | 4.33 | 4.06 | 4.06 | 4.33 | 3.61 | 62,400 |
| April 17, 2025 | 4.1 | 4 | 4 | 4.18 | 3.85 | 13,537 |
| April 16, 2025 | 3.92 | 3.85 | 3.85 | 4 | 3.81 | 28,134 |
| April 15, 2025 | 3.92 | 3.65 | 3.65 | 3.93 | 3.56 | 31,066 |
| April 14, 2025 | 4 | 3.61 | 3.61 | 4 | 3.61 | 23,918 |
| April 11, 2025 | 3.5 | 3.58 | 3.58 | 4.18 | 3.36 | 31,961 |
| April 10, 2025 | 3.7 | 3.35 | 3.35 | 3.95 | 3.35 | 30,323 |
| April 09, 2025 | 3.6 | 3.77 | 3.77 | 3.95 | 3.56 | 15,600 |
| April 08, 2025 | 4.05 | 3.63 | 3.63 | 4.15 | 3.52 | 103,337 |
| April 07, 2025 | 3.59 | 3.84 | 3.84 | 4.04 | 3.3 | 48,245 |
| April 04, 2025 | 3.81 | 3.62 | 3.62 | 4 | 3.41 | 46,711 |
| April 03, 2025 | 3.56 | 3.75 | 3.75 | 4 | 3.42 | 85,239 |
| April 02, 2025 | 4.15 | 3.4 | 3.4 | 4.15 | 3.29 | 125,027 |
| April 01, 2025 | 3.74 | 3.96 | 3.96 | 4.11 | 3.6 | 94,000 |
| March 31, 2025 | 3.24 | 3.72 | 3.72 | 3.75 | 3 | 64,534 |
| March 28, 2025 | 3.47 | 3.13 | 3.13 | 3.55 | 3.1 | 33,964 |
| March 27, 2025 | 3.35 | 3.3 | 3.3 | 3.65 | 3.25 | 29,082 |
| March 26, 2025 | 3.5 | 3.36 | 3.36 | 3.5 | 3.15 | 16,518 |
| March 25, 2025 | 3.5 | 3.21 | 3.21 | 3.5 | 3.11 | 4,700 |
| March 24, 2025 | 3.22 | 3.26 | 3.26 | 3.33 | 2.93 | 24,326 |
| March 21, 2025 | 3.27 | 3.32 | 3.32 | 3.49 | 3.22 | 20,211 |
| March 20, 2025 | 3 | 3.5 | 3.5 | 3.5 | 2.9 | 34,600 |
| March 19, 2025 | 3.18 | 3.11 | 3.11 | 3.24 | 2.86 | 14,212 |
| March 18, 2025 | 3.1 | 3.08 | 3.08 | 3.2 | 2.85 | 23,230 |
| March 17, 2025 | 3.21 | 2.95 | 2.95 | 3.31 | 2.94 | 24,331 |
| March 14, 2025 | 3.49 | 3.29 | 3.29 | 3.5 | 3.16 | 27,793 |
| March 13, 2025 | 3.24 | 3.44 | 3.44 | 3.48 | 3.01 | 54,212 |