4.56
+0.09(+2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.24 | 4.56 | 4.56 | 4.6 | 4 | 6.1M |
| May 15, 2025 | 4.25 | 4.47 | 4.47 | 4.5 | 4.25 | 753,244 |
| May 14, 2025 | 4.3 | 4.41 | 4.41 | 4.42 | 4.14 | 1.21M |
| May 13, 2025 | 4.73 | 4.35 | 4.35 | 4.84 | 4.03 | 2.36M |
| May 12, 2025 | 4.03 | 4.38 | 4.38 | 4.48 | 4 | 7.16M |
| May 09, 2025 | 4.08 | 4.14 | 4.14 | 4.38 | 3.97 | 27,373 |
| May 08, 2025 | 3.77 | 4.16 | 4.16 | 4.32 | 3.64 | 102,608 |
| May 07, 2025 | 2.87 | 3.75 | 3.75 | 3.87 | 2.84 | 316,342 |
| May 06, 2025 | 3.13 | 2.99 | 2.99 | 3.2 | 2.96 | 30,522 |
| May 05, 2025 | 3.21 | 3.19 | 3.19 | 3.22 | 3.14 | 15,745 |
| May 02, 2025 | 3.24 | 3.12 | 3.12 | 3.24 | 3.09 | 25,800 |
| May 01, 2025 | 3.2 | 3.19 | 3.19 | 3.33 | 3.09 | 64,451 |
| April 30, 2025 | 3.11 | 3.28 | 3.28 | 3.35 | 3.1 | 54,033 |
| April 29, 2025 | 2.66 | 3.25 | 3.25 | 3.39 | 2.66 | 144,400 |
| April 28, 2025 | 2.84 | 3.05 | 3.05 | 3.06 | 2.45 | 284,600 |
| April 25, 2025 | 2.86 | 2.71 | 2.71 | 3.27 | 2.3 | 487,113 |
| April 24, 2025 | 1.93 | 2.77 | 2.77 | 3.09 | 1.91 | 2.2M |
| April 23, 2025 | 1.7 | 2.09 | 2.09 | 2.13 | 1.7 | 219,527 |
| April 22, 2025 | 1.55 | 1.78 | 1.78 | 1.82 | 1.48 | 272,286 |
| April 21, 2025 | 1.55 | 1.67 | 1.67 | 1.7 | 1.29 | 624,000 |
| April 17, 2025 | 2.17 | 1.95 | 1.95 | 2.87 | 1.92 | 9.18M |
| April 16, 2025 | 2 | 1.74 | 1.74 | 2.34 | 1.63 | 3.16M |
| April 15, 2025 | 0.8 | 3.19 | 3.19 | 4.19 | 0.8 | 101.12M |
| April 14, 2025 | 1.11 | 0.8 | 0.8 | 1.17 | 0.78 | 126,800 |
| April 11, 2025 | 0.97 | 1.06 | 1.06 | 1.1 | 0.97 | 19,600 |
| April 10, 2025 | 1.06 | 0.98 | 0.98 | 1.16 | 0.95 | 62,700 |
| April 09, 2025 | 1.06 | 1.15 | 1.15 | 1.29 | 1.04 | 62,200 |
| April 08, 2025 | 1.44 | 1.14 | 1.14 | 1.45 | 1.06 | 57,000 |
| April 07, 2025 | 1.31 | 1.37 | 1.37 | 1.4 | 1.31 | 23,700 |
| April 04, 2025 | 1.43 | 1.44 | 1.44 | 1.44 | 1.4 | 6,855 |
| April 03, 2025 | 1.41 | 1.45 | 1.45 | 1.54 | 1.38 | 16,644 |
| April 02, 2025 | 1.42 | 1.54 | 1.54 | 1.61 | 1.42 | 15,200 |
| April 01, 2025 | 1.5 | 1.52 | 1.52 | 1.52 | 1.43 | 13,015 |
| March 31, 2025 | 1.63 | 1.52 | 1.52 | 1.65 | 1.52 | 6,608 |
| March 28, 2025 | 1.63 | 1.73 | 1.73 | 1.73 | 1.63 | 13,825 |
| March 27, 2025 | 1.78 | 1.69 | 1.69 | 1.78 | 1.68 | 14,937 |
| March 26, 2025 | 1.68 | 1.79 | 1.79 | 1.84 | 1.68 | 4,106 |
| March 25, 2025 | 1.85 | 1.74 | 1.74 | 1.86 | 1.74 | 12,500 |
| March 24, 2025 | 1.96 | 1.92 | 1.92 | 1.97 | 1.91 | 9,300 |
| March 21, 2025 | 1.98 | 1.98 | 1.98 | 2.04 | 1.91 | 11,243 |
| March 20, 2025 | 2.07 | 1.98 | 1.98 | 2.35 | 1.86 | 67,672 |
| March 19, 2025 | 1.79 | 1.8 | 1.8 | 1.85 | 1.79 | 2,723 |
| March 18, 2025 | 1.65 | 1.79 | 1.79 | 1.83 | 1.65 | 23,623 |
| March 17, 2025 | 2.05 | 1.65 | 1.65 | 2.05 | 1.63 | 43,327 |
| March 14, 2025 | 2.26 | 2.1 | 2.1 | 2.34 | 2.1 | 13,900 |
| March 13, 2025 | 2.32 | 2.28 | 2.28 | 2.35 | 2.28 | 11,757 |
| March 12, 2025 | 2.36 | 2.41 | 2.41 | 2.41 | 2.36 | 3,718 |
| March 11, 2025 | 2.35 | 2.44 | 2.44 | 2.44 | 2.31 | 96,600 |
| March 10, 2025 | 2.4 | 2.36 | 2.36 | 2.52 | 2.31 | 47,620 |
| March 07, 2025 | 2.4 | 2.4 | 2.4 | 2.5 | 2.4 | 35,960 |
| March 06, 2025 | 2.45 | 2.44 | 2.44 | 2.49 | 2.4 | 10,900 |
| March 05, 2025 | 2.42 | 2.47 | 2.47 | 2.51 | 2.4 | 19,610 |
| March 04, 2025 | 2.45 | 2.41 | 2.41 | 2.47 | 2.4 | 40,200 |
| March 03, 2025 | 2.48 | 2.47 | 2.47 | 2.56 | 2.45 | 26,817 |
| February 28, 2025 | 2.46 | 2.56 | 2.56 | 2.58 | 2.45 | 20,627 |
| February 27, 2025 | 2.57 | 2.51 | 2.51 | 2.62 | 2.47 | 26,847 |
| February 26, 2025 | 2.48 | 2.62 | 2.62 | 2.65 | 2.48 | 23,700 |
| February 25, 2025 | 2.47 | 2.51 | 2.51 | 2.63 | 2.46 | 121,779 |
| February 24, 2025 | 2.57 | 2.52 | 2.52 | 2.64 | 2.45 | 50,372 |
| February 21, 2025 | 2.6 | 2.62 | 2.62 | 2.71 | 2.6 | 25,761 |