3.09
+0.04(+1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.18 | 3.09 | 3.09 | 3.33 | 3 | 98,518 |
| May 29, 2025 | 3.3 | 3.05 | 3.05 | 3.33 | 3 | 214,600 |
| May 28, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.17 | 92,551 |
| May 27, 2025 | 2.96 | 3.29 | 3.29 | 3.5 | 2.96 | 394,412 |
| May 23, 2025 | 2.81 | 2.96 | 2.96 | 2.99 | 2.81 | 62,100 |
| May 22, 2025 | 2.94 | 2.98 | 2.98 | 3 | 2.91 | 43,343 |
| May 21, 2025 | 2.91 | 2.94 | 2.94 | 2.98 | 2.82 | 43,461 |
| May 20, 2025 | 2.8 | 2.9 | 2.9 | 2.93 | 2.78 | 69,407 |
| May 19, 2025 | 2.85 | 2.89 | 2.89 | 2.98 | 2.76 | 114,929 |
| May 16, 2025 | 2.59 | 2.78 | 2.78 | 2.88 | 2.51 | 75,600 |
| May 15, 2025 | 2.51 | 2.46 | 2.47 | 2.57 | 2.45 | 21,369 |
| May 14, 2025 | 2.43 | 2.51 | 2.51 | 2.56 | 2.43 | 36,137 |
| May 13, 2025 | 2.38 | 2.43 | 2.43 | 2.57 | 2.3 | 48,097 |
| May 12, 2025 | 2.46 | 2.38 | 2.38 | 2.47 | 2.23 | 88,500 |
| May 09, 2025 | 2.33 | 2.49 | 2.49 | 2.57 | 2.31 | 160,749 |
| May 08, 2025 | 2.36 | 2.32 | 2.32 | 2.43 | 2.24 | 66,450 |
| May 07, 2025 | 2.46 | 2.43 | 2.43 | 2.65 | 2.4 | 38,100 |
| May 06, 2025 | 2.6 | 2.5 | 2.5 | 2.65 | 2.48 | 29,600 |
| May 05, 2025 | 2.47 | 2.57 | 2.57 | 2.65 | 2.42 | 33,386 |
| May 02, 2025 | 2.54 | 2.52 | 2.55 | 2.56 | 2.47 | 48,872 |
| May 01, 2025 | 2.35 | 2.54 | 2.54 | 2.62 | 2.35 | 62,300 |
| April 30, 2025 | 2.31 | 2.44 | 2.44 | 2.44 | 2.31 | 63,062 |
| April 29, 2025 | 2.54 | 2.42 | 2.42 | 2.54 | 2.29 | 112,337 |
| April 28, 2025 | 2.35 | 2.65 | 2.65 | 3.09 | 2.32 | 660,700 |
| April 25, 2025 | 2.41 | 2.4 | 2.4 | 2.49 | 2.31 | 120,171 |
| April 24, 2025 | 2.21 | 2.41 | 2.41 | 2.44 | 2.21 | 379,508 |
| April 23, 2025 | 2.21 | 2.27 | 2.27 | 2.47 | 2.1 | 284,606 |
| April 22, 2025 | 2.32 | 2.22 | 2.22 | 2.38 | 2.06 | 313,935 |
| April 21, 2025 | 2.91 | 2.29 | 2.29 | 2.95 | 1.93 | 2.38M |
| April 17, 2025 | 1.18 | 2.75 | 2.75 | 3.1 | 1.18 | 35.78M |
| April 16, 2025 | 1.07 | 1.12 | 1.12 | 1.44 | 0.92 | 1.16M |
| April 15, 2025 | 0.88 | 1.08 | 1.08 | 1.08 | 0.83 | 3.44M |
| April 14, 2025 | 0.85 | 0.87 | 0.87 | 0.9 | 0.85 | 15,486 |
| April 11, 2025 | 0.82 | 0.83 | 0.83 | 0.88 | 0.82 | 22,900 |
| April 10, 2025 | 0.83 | 0.83 | 0.83 | 0.85 | 0.83 | 8,564 |
| April 09, 2025 | 0.83 | 0.83 | 0.83 | 0.86 | 0.73 | 26,900 |
| April 08, 2025 | 0.9 | 0.82 | 0.82 | 0.93 | 0.82 | 10,700 |
| April 07, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.81 | 61,900 |
| April 04, 2025 | 0.97 | 0.93 | 0.93 | 0.97 | 0.91 | 14,690 |
| April 03, 2025 | 1.02 | 1.01 | 1.01 | 1.02 | 1 | 6,109 |
| April 02, 2025 | 1.04 | 1.03 | 1.03 | 1.05 | 0.97 | 40,737 |
| April 01, 2025 | 1.03 | 1.04 | 1.04 | 1.09 | 1.01 | 68,742 |
| March 31, 2025 | 1.05 | 1.05 | 1.05 | 1.06 | 1.04 | 21,421 |
| March 28, 2025 | 1.1 | 1.11 | 1.11 | 1.12 | 1.05 | 27,244 |
| March 27, 2025 | 1.12 | 1.09 | 1.09 | 1.12 | 1.08 | 10,585 |
| March 26, 2025 | 1.17 | 1.12 | 1.12 | 1.17 | 1.12 | 9,543 |
| March 25, 2025 | 1.1 | 1.17 | 1.17 | 1.18 | 1.1 | 25,588 |
| March 24, 2025 | 1.21 | 1.1 | 1.1 | 1.21 | 1.08 | 66,249 |
| March 21, 2025 | 1.22 | 1.21 | 1.21 | 1.24 | 1.1 | 95,351 |
| March 20, 2025 | 1.28 | 1.22 | 1.22 | 1.29 | 1.22 | 10,800 |
| March 19, 2025 | 1.28 | 1.25 | 1.25 | 1.38 | 1.23 | 32,838 |
| March 18, 2025 | 1.2 | 1.25 | 1.25 | 1.28 | 1.2 | 12,900 |
| March 17, 2025 | 1.19 | 1.2 | 1.2 | 1.22 | 1.18 | 7,300 |
| March 14, 2025 | 1.21 | 1.19 | 1.19 | 1.21 | 1.18 | 5,515 |
| March 13, 2025 | 1.21 | 1.21 | 1.21 | 1.22 | 1.21 | 6,066 |
| March 12, 2025 | 1.21 | 1.2 | 1.2 | 1.22 | 1.2 | 3,099 |
| March 11, 2025 | 1.27 | 1.23 | 1.23 | 1.27 | 1.21 | 7,942 |
| March 10, 2025 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 15,200 |
| March 07, 2025 | 1.35 | 1.28 | 1.28 | 1.4 | 1.27 | 74,386 |
| March 06, 2025 | 1.25 | 1.35 | 1.35 | 1.35 | 1.25 | 16,942 |