4.91
-0.3099(-5.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 6.41 | 4.91 | 4.91 | 6.97 | 4.12 | 982,108 |
| May 29, 2025 | 4.4 | 5.22 | 5.22 | 5.32 | 4.4 | 116,668 |
| May 28, 2025 | 4.55 | 4.51 | 4.51 | 4.74 | 4.42 | 28,208 |
| May 27, 2025 | 4.58 | 4.56 | 4.56 | 4.7 | 4.42 | 30,588 |
| May 23, 2025 | 4.29 | 4.39 | 4.39 | 4.51 | 4.28 | 26,334 |
| May 22, 2025 | 4.62 | 4.42 | 4.42 | 4.89 | 4.24 | 55,456 |
| May 21, 2025 | 5.23 | 4.63 | 4.63 | 5.34 | 4.45 | 117,923 |
| May 20, 2025 | 5.74 | 5.32 | 5.32 | 5.84 | 4.86 | 160,344 |
| May 19, 2025 | 5.22 | 6.01 | 6.01 | 7.69 | 5.22 | 1.17M |
| May 16, 2025 | 4.59 | 5.2 | 5.2 | 5.55 | 4.59 | 165,836 |
| May 15, 2025 | 4.49 | 4.42 | 4.42 | 5.1 | 4.15 | 110,000 |
| May 14, 2025 | 4.16 | 4.4 | 4.4 | 4.69 | 3.81 | 148,215 |
| May 13, 2025 | 3.75 | 3.92 | 3.92 | 4.28 | 3.61 | 125,300 |
| May 12, 2025 | 3.74 | 3.68 | 3.68 | 4.1 | 3.41 | 112,064 |
| May 09, 2025 | 3.95 | 3.77 | 3.77 | 3.99 | 3.6 | 106,937 |
| May 08, 2025 | 4.25 | 3.88 | 3.88 | 4.57 | 3.64 | 264,067 |
| May 07, 2025 | 4.21 | 4.28 | 4.28 | 4.8 | 4.05 | 93,900 |
| May 06, 2025 | 4.37 | 4.44 | 4.44 | 4.68 | 3.58 | 161,000 |
| May 05, 2025 | 3.35 | 4.77 | 4.77 | 4.85 | 3.3 | 212,104 |
| May 02, 2025 | 3.04 | 3.04 | 3.04 | 3.14 | 2.84 | 51,749 |
| May 01, 2025 | 2.93 | 3.08 | 3.08 | 3.22 | 2.62 | 76,506 |
| April 30, 2025 | 3.51 | 3.19 | 3.19 | 3.51 | 2.94 | 24,400 |
| April 29, 2025 | 3.71 | 3.65 | 3.65 | 3.71 | 3.49 | 6,263 |
| April 28, 2025 | 3.85 | 3.73 | 3.73 | 3.99 | 3.65 | 7,406 |
| April 25, 2025 | 3.41 | 3.85 | 3.85 | 3.85 | 3.39 | 26,903 |
| April 24, 2025 | 3.2 | 3.23 | 3.23 | 3.34 | 2.66 | 16,271 |
| April 23, 2025 | 3.36 | 3.2 | 3.2 | 3.36 | 3.01 | 13,388 |
| April 22, 2025 | 2.89 | 3.07 | 3.07 | 3.25 | 2.73 | 15,143 |
| April 21, 2025 | 3.15 | 2.83 | 2.83 | 3.15 | 2.7 | 11,715 |
| April 17, 2025 | 3.27 | 3.07 | 3.07 | 3.34 | 2.9 | 22,377 |
| April 16, 2025 | 3.38 | 3.25 | 3.25 | 3.44 | 3.16 | 6,706 |
| April 15, 2025 | 3.35 | 3.46 | 3.46 | 3.56 | 3.21 | 12,934 |
| April 14, 2025 | 3.23 | 3.3 | 3.3 | 3.35 | 3.15 | 5,047 |
| April 11, 2025 | 3.18 | 3.14 | 3.14 | 3.38 | 2.89 | 10,489 |
| April 10, 2025 | 3.25 | 3.16 | 3.16 | 3.42 | 3.16 | 9,898 |
| April 09, 2025 | 2.93 | 3.35 | 3.35 | 3.49 | 2.93 | 20,261 |
| April 08, 2025 | 2.97 | 3.08 | 3.08 | 3.35 | 2.97 | 21,943 |
| April 07, 2025 | 3.29 | 3.07 | 3.07 | 3.29 | 2.57 | 34,986 |
| April 04, 2025 | 4.06 | 3.23 | 3.23 | 4.06 | 3.08 | 24,114 |
| April 03, 2025 | 3.85 | 4.07 | 4.07 | 4.27 | 3.82 | 10,621 |
| April 02, 2025 | 4.06 | 4.12 | 4.12 | 4.27 | 3.92 | 13,257 |
| April 01, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 3.99 | 6,745 |
| March 31, 2025 | 4.41 | 4.2 | 4.2 | 4.56 | 4.05 | 12,002 |
| March 28, 2025 | 4.45 | 4.4 | 4.4 | 4.69 | 4.27 | 8,502 |
| March 27, 2025 | 4.33 | 4.59 | 4.59 | 4.87 | 4.07 | 24,200 |
| March 26, 2025 | 4.31 | 4.32 | 4.32 | 4.48 | 4.27 | 7,556 |
| March 25, 2025 | 4.43 | 4.24 | 4.24 | 4.55 | 4.06 | 22,800 |
| March 24, 2025 | 4.35 | 4.54 | 4.54 | 5.04 | 4.35 | 19,480 |
| March 21, 2025 | 4.55 | 4.37 | 4.37 | 4.56 | 4.2 | 6,272 |
| March 20, 2025 | 4.9 | 4.69 | 4.69 | 5.11 | 4.66 | 34,077 |
| March 19, 2025 | 4.84 | 4.89 | 4.89 | 4.98 | 4.69 | 8,790 |
| March 18, 2025 | 5.02 | 4.84 | 4.84 | 5.02 | 4.7 | 12,104 |
| March 17, 2025 | 5.33 | 5.04 | 5.04 | 5.44 | 4.91 | 6,686 |
| March 14, 2025 | 5.18 | 5.49 | 5.49 | 5.53 | 5.1 | 6,188 |
| March 13, 2025 | 5.53 | 5.32 | 5.32 | 5.75 | 5.18 | 27,517 |
| March 12, 2025 | 6.13 | 6.17 | 6.17 | 6.23 | 5.81 | 9,499 |
| March 11, 2025 | 6.02 | 6.23 | 6.23 | 6.32 | 6.02 | 6,645 |
| March 10, 2025 | 6.51 | 6.15 | 6.15 | 6.58 | 6.02 | 8,300 |
| March 07, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.12 | 13,971 |
| March 06, 2025 | 6.29 | 6.3 | 6.3 | 6.44 | 6.23 | 8,315 |