2.18
-0.24(-9.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 2.42 | 2.18 | 2.18 | 2.45 | 2.05 | 156,723 |
| May 29, 2025 | 2.15 | 2.42 | 2.42 | 2.44 | 2.07 | 380,000 |
| May 28, 2025 | 1.89 | 2.11 | 2.11 | 2.2 | 1.89 | 554,035 |
| May 27, 2025 | 1.72 | 1.89 | 1.89 | 1.97 | 1.69 | 538,229 |
| May 23, 2025 | 1.61 | 1.69 | 1.69 | 1.75 | 1.59 | 142,971 |
| May 22, 2025 | 1.46 | 1.64 | 1.64 | 1.68 | 1.46 | 156,031 |
| May 21, 2025 | 1.55 | 1.48 | 1.48 | 1.6 | 1.47 | 86,430 |
| May 20, 2025 | 1.53 | 1.58 | 1.58 | 1.58 | 1.46 | 108,100 |
| May 19, 2025 | 1.46 | 1.51 | 1.51 | 1.52 | 1.45 | 35,737 |
| May 16, 2025 | 1.35 | 1.47 | 1.47 | 1.52 | 1.32 | 101,600 |
| May 15, 2025 | 1.57 | 1.38 | 1.38 | 1.6 | 1.35 | 141,871 |
| May 14, 2025 | 1.62 | 1.57 | 1.57 | 1.7 | 1.56 | 231,896 |
| May 13, 2025 | 1.68 | 1.64 | 1.64 | 1.73 | 1.58 | 168,676 |
| May 12, 2025 | 1.8 | 1.72 | 1.72 | 1.84 | 1.68 | 122,300 |
| May 09, 2025 | 1.79 | 1.76 | 1.76 | 1.84 | 1.7 | 76,359 |
| May 08, 2025 | 1.77 | 1.78 | 1.78 | 1.8 | 1.71 | 73,930 |
| May 07, 2025 | 1.75 | 1.77 | 1.77 | 1.8 | 1.65 | 132,400 |
| May 06, 2025 | 1.8 | 1.78 | 1.78 | 2 | 1.74 | 208,200 |
| May 05, 2025 | 1.65 | 1.81 | 1.81 | 1.89 | 1.65 | 211,532 |
| May 02, 2025 | 1.66 | 1.68 | 1.68 | 1.69 | 1.56 | 157,724 |
| May 01, 2025 | 1.66 | 1.61 | 1.61 | 1.69 | 1.6 | 94,700 |
| April 30, 2025 | 1.68 | 1.66 | 1.66 | 1.71 | 1.52 | 343,440 |
| April 29, 2025 | 1.75 | 1.69 | 1.69 | 1.83 | 1.67 | 361,336 |
| April 28, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.64 | 232,322 |
| April 25, 2025 | 1.82 | 1.81 | 1.81 | 1.92 | 1.61 | 3.73M |
| April 24, 2025 | 2.07 | 2.1 | 2.1 | 2.25 | 2.04 | 299,945 |
| April 23, 2025 | 2.44 | 2.04 | 2.04 | 2.85 | 1.63 | 1.52M |
| April 22, 2025 | 2.49 | 2.24 | 2.24 | 2.6 | 2.18 | 276,200 |
| April 21, 2025 | 2.6 | 2.49 | 2.49 | 2.88 | 2.37 | 200,426 |
| April 17, 2025 | 2.12 | 2.57 | 2.57 | 2.57 | 2.12 | 129,857 |
| April 16, 2025 | 1.98 | 2.1 | 2.1 | 2.25 | 1.94 | 169,000 |
| April 15, 2025 | 1.82 | 2 | 2 | 2.07 | 1.77 | 59,519 |
| April 14, 2025 | 1.57 | 1.82 | 1.82 | 1.9 | 1.57 | 275,415 |
| April 11, 2025 | 1.55 | 1.57 | 1.57 | 1.61 | 1.49 | 126,711 |
| April 10, 2025 | 1.75 | 1.57 | 1.57 | 1.75 | 1.52 | 149,700 |
| April 09, 2025 | 1.59 | 1.75 | 1.75 | 1.75 | 1.54 | 100,698 |
| April 08, 2025 | 1.61 | 1.6 | 1.6 | 1.94 | 1.58 | 130,076 |
| April 07, 2025 | 1.78 | 1.6 | 1.6 | 1.81 | 1.53 | 154,903 |
| April 04, 2025 | 2 | 1.84 | 1.84 | 2 | 1.78 | 86,697 |
| April 03, 2025 | 2.05 | 2.01 | 2.01 | 2.09 | 1.9 | 58,061 |
| April 02, 2025 | 2.09 | 2.14 | 2.14 | 2.27 | 2.03 | 59,136 |
| April 01, 2025 | 1.83 | 2.15 | 2.15 | 2.18 | 1.83 | 112,187 |
| March 31, 2025 | 2.27 | 1.95 | 1.95 | 2.34 | 1.8 | 246,700 |
| March 28, 2025 | 2.4 | 2.38 | 2.38 | 2.51 | 2.06 | 195,649 |
| March 27, 2025 | 2.33 | 2.38 | 2.38 | 2.49 | 2.27 | 142,780 |
| March 26, 2025 | 2.63 | 2.47 | 2.47 | 2.81 | 2.25 | 394,989 |
| March 25, 2025 | 4.74 | 2.81 | 2.81 | 4.99 | 2.65 | 3.2M |
| March 24, 2025 | 4.53 | 4.75 | 4.75 | 5.2 | 4.25 | 120,661 |
| March 21, 2025 | 4.36 | 4.46 | 4.46 | 5.01 | 4.36 | 151,700 |
| March 20, 2025 | 4.25 | 4.35 | 4.35 | 4.69 | 4.15 | 65,411 |
| March 19, 2025 | 3.58 | 4.27 | 4.27 | 4.69 | 3.28 | 216,991 |
| March 18, 2025 | 3.75 | 3.62 | 3.62 | 3.75 | 3.21 | 33,242 |
| March 17, 2025 | 3.85 | 3.64 | 3.64 | 3.91 | 3.63 | 70,838 |
| March 14, 2025 | 4 | 3.91 | 3.91 | 4.06 | 3.87 | 12,100 |
| March 13, 2025 | 4.2 | 4.04 | 4.04 | 4.17 | 3.9 | 18,824 |
| March 12, 2025 | 4.1 | 4.35 | 4.35 | 4.35 | 3.99 | 24,045 |
| March 11, 2025 | 4.8 | 4.19 | 4.19 | 4.88 | 4.14 | 48,300 |
| March 10, 2025 | 5.29 | 4.91 | 4.91 | 5.29 | 4.66 | 52,900 |
| March 07, 2025 | 4.95 | 5.28 | 5.28 | 5.33 | 4.69 | 72,582 |
| March 06, 2025 | 4.34 | 4.73 | 4.73 | 5.03 | 4.1 | 30,986 |