2.74
-0.01(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 3.12 | 2.75 | 2.75 | 3.12 | 2.75 | 404,520 |
| April 30, 2025 | 2.62 | 2.97 | 2.97 | 3.03 | 2.58 | 796,800 |
| April 29, 2025 | 2.64 | 2.53 | 2.53 | 2.69 | 2.43 | 413,222 |
| April 28, 2025 | 2.74 | 2.61 | 2.61 | 2.88 | 2.59 | 272,118 |
| April 25, 2025 | 2.62 | 2.78 | 2.78 | 2.85 | 2.55 | 292,300 |
| April 24, 2025 | 2.81 | 2.58 | 2.58 | 2.81 | 2.52 | 300,930 |
| April 23, 2025 | 2.91 | 2.85 | 2.85 | 3.09 | 2.77 | 646,100 |
| April 22, 2025 | 3.13 | 2.86 | 2.86 | 3.24 | 2.53 | 14.16M |
| April 21, 2025 | 2.75 | 2.84 | 2.84 | 3.03 | 2.75 | 56,400 |
| April 17, 2025 | 2.86 | 2.85 | 2.85 | 2.95 | 2.77 | 41,109 |
| April 16, 2025 | 2.75 | 2.86 | 2.89 | 2.91 | 2.75 | 40,914 |
| April 15, 2025 | 2.8 | 2.82 | 2.82 | 3.23 | 2.77 | 33,156 |
| April 14, 2025 | 3.06 | 2.8 | 2.8 | 3.26 | 2.8 | 41,647 |
| April 11, 2025 | 2.57 | 2.98 | 2.98 | 2.99 | 2.57 | 73,402 |
| April 10, 2025 | 2.85 | 2.6 | 2.6 | 3.02 | 2.59 | 40,212 |
| April 09, 2025 | 2.78 | 2.93 | 2.93 | 3.2 | 2.54 | 107,400 |
| April 08, 2025 | 2.96 | 2.79 | 2.79 | 3.13 | 2.7 | 87,831 |
| April 07, 2025 | 2.68 | 2.83 | 2.83 | 2.97 | 2.49 | 41,193 |
| April 04, 2025 | 2.96 | 2.76 | 2.76 | 3.22 | 2.65 | 108,071 |
| April 03, 2025 | 3.21 | 3.11 | 3.11 | 3.53 | 3.02 | 64,916 |
| April 02, 2025 | 3.16 | 3.52 | 3.52 | 3.6 | 3.07 | 119,900 |
| April 01, 2025 | 3.86 | 3.24 | 3.24 | 4.06 | 3.17 | 188,300 |
| March 31, 2025 | 4.35 | 4.28 | 4.28 | 4.63 | 4.08 | 49,600 |
| March 28, 2025 | 4.6 | 4.4 | 4.4 | 4.67 | 4.35 | 35,924 |
| March 27, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.42 | 28,600 |
| March 26, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.23 | 62,513 |
| March 25, 2025 | 4.55 | 4.44 | 4.44 | 4.55 | 4.14 | 88,646 |
| March 24, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.36 | 27,900 |
| March 21, 2025 | 4.31 | 4.51 | 4.51 | 4.61 | 4.2 | 99,841 |
| March 20, 2025 | 4.4 | 4.35 | 4.35 | 4.78 | 4.28 | 42,400 |
| March 19, 2025 | 4.13 | 4.43 | 4.43 | 4.65 | 4.13 | 38,699 |
| March 18, 2025 | 4.08 | 4.05 | 4.05 | 4.12 | 3.98 | 28,200 |
| March 17, 2025 | 4.08 | 4.12 | 4.12 | 4.5 | 3.98 | 42,917 |
| March 14, 2025 | 3.93 | 4.08 | 4.08 | 4.13 | 3.88 | 43,597 |
| March 13, 2025 | 3.95 | 3.84 | 3.84 | 3.96 | 3.75 | 60,929 |
| March 12, 2025 | 4.06 | 4.02 | 4.02 | 4.18 | 3.92 | 35,107 |
| March 11, 2025 | 3.97 | 4 | 4 | 4.09 | 3.78 | 68,673 |
| March 10, 2025 | 4.16 | 3.97 | 3.97 | 4.26 | 3.86 | 52,023 |
| March 07, 2025 | 4.16 | 4.23 | 4.23 | 4.35 | 3.94 | 38,800 |
| March 06, 2025 | 4.22 | 4.09 | 4.09 | 4.42 | 3.92 | 54,848 |
| March 05, 2025 | 4.23 | 4.31 | 4.31 | 4.57 | 4.21 | 65,476 |
| March 04, 2025 | 4.01 | 4.21 | 4.21 | 4.4 | 3.75 | 95,000 |
| March 03, 2025 | 4.73 | 4.1 | 4.1 | 4.87 | 4.08 | 91,727 |
| February 28, 2025 | 4.6 | 4.69 | 4.69 | 5.04 | 4.58 | 49,893 |
| February 27, 2025 | 4.8 | 4.55 | 4.55 | 4.86 | 4.53 | 31,207 |
| February 26, 2025 | 4.61 | 4.81 | 4.81 | 5.15 | 4.61 | 64,093 |
| February 25, 2025 | 4.79 | 4.62 | 4.62 | 4.79 | 4.53 | 54,425 |
| February 24, 2025 | 4.79 | 4.78 | 4.78 | 4.9 | 4.59 | 56,100 |
| February 21, 2025 | 5.29 | 4.72 | 4.72 | 5.39 | 4.67 | 71,535 |
| February 20, 2025 | 5.68 | 5.2 | 5.2 | 5.68 | 5.2 | 49,771 |
| February 19, 2025 | 5.88 | 5.7 | 5.7 | 5.98 | 5.68 | 34,174 |
| February 18, 2025 | 5.76 | 5.89 | 5.89 | 5.95 | 5.63 | 29,500 |
| February 14, 2025 | 5.61 | 5.67 | 5.67 | 5.83 | 5.51 | 28,344 |
| February 13, 2025 | 5.44 | 5.6 | 5.6 | 5.67 | 5.32 | 35,700 |
| February 12, 2025 | 5.26 | 5.33 | 5.33 | 5.54 | 5.2 | 54,600 |
| February 11, 2025 | 5.49 | 5.38 | 5.38 | 5.77 | 5.36 | 41,165 |
| February 10, 2025 | 5.6 | 5.58 | 5.58 | 5.88 | 5.36 | 43,500 |
| February 07, 2025 | 5.64 | 5.49 | 5.49 | 5.72 | 5.44 | 29,637 |
| February 06, 2025 | 6.02 | 5.63 | 5.63 | 6.02 | 5.62 | 28,200 |
| February 05, 2025 | 5.85 | 5.98 | 5.98 | 6.16 | 5.75 | 100,507 |