2.72
-0.74(-21.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 3.21 | 2.72 | 2.72 | 3.79 | 2.68 | 290,804 |
| April 01, 2025 | 2.74 | 3.46 | 3.46 | 3.7 | 2.67 | 757,635 |
| March 31, 2025 | 2.86 | 2.67 | 2.67 | 3.11 | 2.5 | 198,622 |
| March 28, 2025 | 3.17 | 3.04 | 3.04 | 3.17 | 3 | 157,371 |
| March 27, 2025 | 3.75 | 3.38 | 3.38 | 3.8 | 3.12 | 537,903 |
| March 26, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.07 | 46,487 |
| March 25, 2025 | 5.2 | 5.24 | 5.24 | 5.31 | 5 | 58,909 |
| March 24, 2025 | 5.8 | 5.39 | 5.39 | 5.86 | 5.11 | 102,285 |
| March 21, 2025 | 5.1 | 5.58 | 5.58 | 5.8 | 4.96 | 154,963 |
| March 20, 2025 | 4.85 | 5.1 | 5.1 | 5.4 | 4.85 | 77,618 |
| March 19, 2025 | 4.82 | 4.92 | 4.92 | 5.32 | 4.7 | 99,067 |
| March 18, 2025 | 4.95 | 4.77 | 4.77 | 5.08 | 4.6 | 81,193 |
| March 17, 2025 | 5.3 | 5.09 | 5.09 | 5.3 | 4.85 | 50,238 |
| March 14, 2025 | 5.16 | 5.06 | 5.06 | 5.38 | 4.8 | 78,511 |
| March 13, 2025 | 4.8 | 5.1 | 5.1 | 5.1 | 4.74 | 46,053 |
| March 12, 2025 | 4.62 | 4.84 | 4.84 | 5 | 4.62 | 64,326 |
| March 11, 2025 | 4.48 | 4.75 | 4.75 | 4.81 | 4.48 | 42,070 |
| March 10, 2025 | 4.78 | 4.56 | 4.56 | 4.82 | 4.54 | 60,293 |
| March 07, 2025 | 4.71 | 4.9 | 4.9 | 5 | 4.71 | 47,540 |
| March 06, 2025 | 5.09 | 4.92 | 4.92 | 5.1 | 4.8 | 49,835 |
| March 05, 2025 | 4.81 | 4.97 | 4.97 | 5.07 | 4.76 | 48,152 |
| March 04, 2025 | 5.09 | 4.9 | 4.9 | 5.09 | 4.71 | 64,806 |
| March 03, 2025 | 5.2 | 5.08 | 5.08 | 5.36 | 4.73 | 165,362 |
| February 28, 2025 | 5.5 | 5.21 | 5.21 | 5.5 | 5.2 | 57,795 |
| February 27, 2025 | 5.41 | 5.45 | 5.45 | 5.66 | 5.22 | 59,363 |
| February 26, 2025 | 5.07 | 5.54 | 5.54 | 5.69 | 5.07 | 122,277 |
| February 25, 2025 | 5.43 | 5.18 | 5.18 | 5.6 | 5.02 | 215,680 |
| February 24, 2025 | 6.05 | 5.52 | 5.52 | 6.19 | 5 | 236,713 |
| February 21, 2025 | 6.4 | 6.13 | 6.13 | 6.8 | 5.7 | 233,045 |
| February 20, 2025 | 6.39 | 6.6 | 6.6 | 6.67 | 5.93 | 151,540 |
| February 19, 2025 | 7 | 6.8 | 6.8 | 7.19 | 6.6 | 195,440 |
| February 18, 2025 | 7.1 | 7.21 | 7.21 | 7.9 | 7 | 314,277 |
| February 14, 2025 | 6.96 | 7.1 | 7.1 | 8.27 | 6.9 | 517,938 |
| February 13, 2025 | 7 | 7.1 | 7.1 | 8.12 | 6.64 | 651,287 |
| February 12, 2025 | 9.36 | 8.12 | 8.12 | 9.98 | 6.88 | 9.35M |
| February 11, 2025 | 5.09 | 5.48 | 5.48 | 6 | 5 | 233,565 |
| February 10, 2025 | 6.3 | 5.4 | 5.4 | 6.3 | 5 | 259,162 |
| February 07, 2025 | 7.18 | 6.2 | 6.2 | 7.2 | 6.2 | 149,145 |
| February 06, 2025 | 7.4 | 6.96 | 6.96 | 7.5 | 6.43 | 96,034 |
| February 05, 2025 | 6.4 | 7.28 | 7.28 | 7.38 | 6.03 | 184,697 |
| February 04, 2025 | 7.19 | 7.1 | 7.1 | 8 | 6.62 | 441,318 |
| February 03, 2025 | 5.24 | 7.09 | 7.09 | 8.26 | 5.04 | 2.34M |
| January 31, 2025 | 4.8 | 5.91 | 5.91 | 10.76 | 4.4 | 9.51M |
| January 30, 2025 | 4.72 | 4.77 | 4.77 | 4.9 | 4.51 | 158,779 |
| January 29, 2025 | 4.81 | 4.79 | 4.79 | 4.88 | 4.5 | 187,722 |
| January 28, 2025 | 5.38 | 5 | 5 | 5.72 | 4.94 | 267,764 |
| January 27, 2025 | 8.18 | 5.1 | 5.1 | 8.31 | 4.87 | 707,723 |
| January 24, 2025 | 10.97 | 12.32 | 12.32 | 13.59 | 10.97 | 112,289 |
| January 23, 2025 | 10.58 | 11.07 | 11.07 | 11.12 | 10.3 | 27,813 |
| January 22, 2025 | 10.66 | 10.44 | 10.44 | 11.2 | 10.22 | 33,503 |
| January 21, 2025 | 10.89 | 11.2 | 11.2 | 11.2 | 10.53 | 26,907 |
| January 17, 2025 | 11 | 11 | 11 | 11.93 | 10.4 | 74,286 |
| January 16, 2025 | 11.2 | 11.62 | 11.62 | 14.8 | 11 | 113,299 |
| January 15, 2025 | 11.2 | 11.21 | 11.21 | 12.22 | 10.4 | 71,868 |
| January 14, 2025 | 13.12 | 12.2 | 12.2 | 13.6 | 12 | 43,227 |
| January 13, 2025 | 13.6 | 13.74 | 13.74 | 14 | 12 | 82,877 |
| January 10, 2025 | 15.2 | 14.9 | 14.9 | 16.42 | 14.45 | 53,235 |
| January 08, 2025 | 16.3 | 16 | 16 | 17.32 | 14.04 | 132,463 |
| January 07, 2025 | 16 | 17.65 | 17.65 | 20.6 | 15.8 | 222,837 |
| January 06, 2025 | 15 | 20.4 | 20.4 | 25.8 | 14.8 | 1.24M |