18.00
-4.6(-20.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 19.46 | 18 | 18 | 20.88 | 17.31 | 7.81M |
| April 01, 2025 | 32.22 | 22.6 | 22.6 | 32.4 | 17.22 | 26.31M |
| March 31, 2025 | 18.6 | 24.25 | 24.25 | 30.1 | 18.39 | 50.66M |
| March 28, 2025 | 16.22 | 17.35 | 17.35 | 20 | 14.87 | 42.78M |
| March 27, 2025 | 11.28 | 15.94 | 15.94 | 20.74 | 10.9 | 76.01M |
| March 26, 2025 | 12.76 | 11.86 | 11.86 | 13.88 | 10.65 | 30.9M |
| March 25, 2025 | 11.35 | 11.93 | 11.93 | 19.69 | 9 | 77.19M |
| March 24, 2025 | 4.02 | 13.99 | 13.99 | 15.34 | 3.83 | 304.72M |
| March 21, 2025 | 3.11 | 2.52 | 2.52 | 3.13 | 2.07 | 4.72M |
| March 20, 2025 | 3.45 | 3.12 | 3.12 | 3.5 | 3.02 | 2.12M |
| March 19, 2025 | 3.7 | 3.57 | 3.57 | 3.75 | 3.46 | 1.65M |
| March 18, 2025 | 4.02 | 3.66 | 3.66 | 4.2 | 3.64 | 2.31M |
| March 17, 2025 | 4 | 3.97 | 3.97 | 4.43 | 3.94 | 2.47M |
| March 14, 2025 | 4.27 | 4.06 | 4.06 | 4.6 | 3.81 | 6.75M |
| March 13, 2025 | 3.9 | 3.97 | 3.97 | 4.46 | 3.87 | 3.1M |
| March 12, 2025 | 4.04 | 3.96 | 3.96 | 4.35 | 3.75 | 2.33M |
| March 11, 2025 | 4.25 | 4 | 4 | 4.62 | 3.85 | 13.52M |
| March 10, 2025 | 4.08 | 3.7 | 3.7 | 4.1 | 3.57 | 1.06M |
| March 07, 2025 | 4.4 | 4.07 | 4.07 | 4.8 | 4.02 | 1.85M |
| March 06, 2025 | 4.66 | 4.46 | 4.46 | 4.88 | 4.31 | 1.95M |
| March 05, 2025 | 4.05 | 4.9 | 4.9 | 5.45 | 4.03 | 9.93M |
| March 04, 2025 | 3.36 | 4.15 | 4.15 | 4.42 | 3.36 | 3.84M |
| March 03, 2025 | 4.11 | 3.84 | 3.84 | 4.18 | 3.71 | 3.3M |
| February 28, 2025 | 4.57 | 4.17 | 4.17 | 4.74 | 4.11 | 4.11M |
| February 27, 2025 | 4.46 | 4.33 | 4.33 | 5.74 | 4.05 | 23.2M |
| February 26, 2025 | 4.53 | 4.36 | 4.36 | 5.09 | 4.3 | 10.6M |
| February 25, 2025 | 3.9 | 4.55 | 4.55 | 5.3 | 3.85 | 23.73M |
| February 24, 2025 | 7.5 | 4.56 | 4.56 | 7.57 | 4 | 55.38M |
| February 21, 2025 | 3.13 | 6.36 | 6.36 | 11.71 | 2.65 | 524.75M |
| February 20, 2025 | 1.21 | 1.15 | 1.15 | 1.24 | 1.11 | 4M |
| February 19, 2025 | 1.27 | 1.21 | 1.21 | 1.29 | 1.21 | 1.14M |
| February 18, 2025 | 1.26 | 1.28 | 1.28 | 1.34 | 1.25 | 1.18M |
| February 14, 2025 | 1.3 | 1.26 | 1.26 | 1.32 | 1.24 | 1.06M |
| February 13, 2025 | 1.24 | 1.29 | 1.29 | 1.3 | 1.21 | 1.72M |
| February 12, 2025 | 1.2 | 1.22 | 1.22 | 1.3 | 1.19 | 1.39M |
| February 11, 2025 | 1.33 | 1.23 | 1.23 | 1.34 | 1.22 | 1.7M |
| February 10, 2025 | 1.4 | 1.33 | 1.33 | 1.45 | 1.32 | 1.98M |
| February 07, 2025 | 1.45 | 1.38 | 1.38 | 1.49 | 1.38 | 1.46M |
| February 06, 2025 | 1.5 | 1.46 | 1.46 | 1.52 | 1.45 | 1.1M |
| February 05, 2025 | 1.55 | 1.52 | 1.52 | 1.59 | 1.48 | 1.15M |
| February 04, 2025 | 1.45 | 1.58 | 1.58 | 1.74 | 1.45 | 2.88M |
| February 03, 2025 | 1.49 | 1.46 | 1.46 | 1.5 | 1.39 | 1.73M |
| January 31, 2025 | 1.59 | 1.55 | 1.55 | 1.63 | 1.54 | 1.35M |
| January 30, 2025 | 1.7 | 1.58 | 1.58 | 1.74 | 1.53 | 2.05M |
| January 29, 2025 | 1.75 | 1.74 | 1.74 | 1.91 | 1.73 | 2.8M |
| January 28, 2025 | 1.85 | 1.94 | 1.94 | 2.03 | 1.7 | 5.53M |
| January 27, 2025 | 2.26 | 1.83 | 1.83 | 2.41 | 1.73 | 71.27M |
| January 24, 2025 | 1.49 | 1.52 | 1.52 | 1.57 | 1.47 | 1.37M |
| January 23, 2025 | 1.58 | 1.48 | 1.48 | 1.6 | 1.44 | 1.42M |
| January 22, 2025 | 1.57 | 1.6 | 1.6 | 1.68 | 1.55 | 1.28M |
| January 21, 2025 | 1.69 | 1.58 | 1.58 | 1.7 | 1.56 | 1.51M |
| January 17, 2025 | 1.69 | 1.71 | 1.71 | 1.78 | 1.65 | 1.87M |
| January 16, 2025 | 1.77 | 1.7 | 1.7 | 1.89 | 1.67 | 2.82M |
| January 15, 2025 | 1.85 | 1.76 | 1.76 | 1.92 | 1.75 | 1.6M |
| January 14, 2025 | 1.97 | 1.83 | 1.83 | 2.01 | 1.79 | 1.42M |
| January 13, 2025 | 2 | 1.93 | 1.93 | 2.1 | 1.84 | 1.76M |
| January 10, 2025 | 2.23 | 2.05 | 2.05 | 2.32 | 2.02 | 2M |
| January 08, 2025 | 2.25 | 2.11 | 2.11 | 2.32 | 2.04 | 2.78M |
| January 07, 2025 | 2.56 | 2.51 | 2.51 | 2.88 | 2.3 | 3.22M |
| January 06, 2025 | 2.93 | 2.65 | 2.65 | 2.98 | 2.54 | 4.15M |