8.45
-0.82(-8.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 9.15 | 8.45 | 8.45 | 9.29 | 8.11 | 96,556 |
| April 24, 2025 | 9.03 | 9.27 | 9.27 | 9.86 | 8.88 | 184,435 |
| April 23, 2025 | 9.64 | 8.98 | 8.98 | 10.14 | 8.7 | 262,942 |
| April 22, 2025 | 9.02 | 9.86 | 9.86 | 15.82 | 8.5 | 5.74M |
| April 21, 2025 | 7.8 | 9.09 | 9.09 | 9.8 | 7.8 | 459,000 |
| April 17, 2025 | 7.92 | 7.84 | 7.84 | 8.88 | 7 | 751,023 |
| April 16, 2025 | 7.22 | 6.75 | 6.75 | 7.75 | 6.75 | 71,700 |
| April 15, 2025 | 8.48 | 7.99 | 7.99 | 9 | 7.85 | 192,843 |
| April 14, 2025 | 8.7 | 8.88 | 8.88 | 9.72 | 7.11 | 796,400 |
| April 11, 2025 | 5.14 | 8.59 | 8.59 | 13.11 | 5.14 | 31.06M |
| April 10, 2025 | 4.92 | 5.1 | 5.1 | 5.63 | 4.8 | 42,540 |
| April 09, 2025 | 4.9 | 5.02 | 5.02 | 5.48 | 4.58 | 114,368 |
| April 08, 2025 | 5.41 | 4.9 | 4.9 | 6.44 | 4.9 | 56,992 |
| April 07, 2025 | 5.31 | 5.33 | 5.33 | 5.94 | 5.15 | 87,336 |
| April 04, 2025 | 6 | 5.53 | 5.53 | 6.03 | 5.52 | 33,477 |
| April 03, 2025 | 6.7 | 6.03 | 6.03 | 7 | 6 | 48,575 |
| April 02, 2025 | 7.49 | 6.98 | 6.98 | 8.1 | 6.55 | 159,714 |
| April 01, 2025 | 9.31 | 8.26 | 8.26 | 9.58 | 7.96 | 272,800 |
| March 31, 2025 | 8.6 | 9.25 | 9.25 | 9.89 | 7.9 | 654,000 |
| March 28, 2025 | 11.95 | 9.6 | 9.6 | 13.2 | 8.72 | 29.92M |
| March 27, 2025 | 4.4 | 4.71 | 4.71 | 4.76 | 4.4 | 10,131 |
| March 26, 2025 | 4.49 | 4.54 | 4.54 | 4.69 | 4.31 | 21,947 |
| March 25, 2025 | 4.29 | 4.07 | 4.07 | 4.46 | 4.07 | 13,439 |
| March 24, 2025 | 4.32 | 4.2 | 4.2 | 4.8 | 4.18 | 96,700 |
| March 21, 2025 | 4.23 | 4.15 | 4.15 | 4.28 | 4.15 | 2,900 |
| March 20, 2025 | 4.2 | 4.35 | 4.35 | 4.35 | 4.2 | 2,100 |
| March 19, 2025 | 4.16 | 4.2 | 4.2 | 4.33 | 4.16 | 3,800 |
| March 18, 2025 | 4.26 | 4.2 | 4.2 | 4.3 | 4.2 | 9,530 |
| March 17, 2025 | 4.39 | 4.25 | 4.25 | 4.39 | 4.24 | 3,921 |
| March 14, 2025 | 4.3 | 4.21 | 4.21 | 4.49 | 4.04 | 21,800 |
| March 13, 2025 | 4.03 | 4.04 | 4.04 | 4.43 | 4.03 | 25,200 |
| March 12, 2025 | 4.02 | 4.05 | 4.05 | 4.24 | 4.02 | 24,132 |
| March 11, 2025 | 4.01 | 4.17 | 4.17 | 4.27 | 3.92 | 24,023 |
| March 10, 2025 | 4.23 | 4 | 4 | 4.39 | 4 | 7,625 |
| March 07, 2025 | 4.25 | 4.45 | 4.45 | 4.45 | 4.2 | 5,938 |
| March 06, 2025 | 4.11 | 4.4 | 4.4 | 4.45 | 4.11 | 4,218 |
| March 05, 2025 | 4.3 | 4.4 | 4.4 | 4.48 | 4.29 | 26,800 |
| March 04, 2025 | 3.97 | 4.25 | 4.25 | 4.34 | 3.92 | 23,800 |
| March 03, 2025 | 4.49 | 4.14 | 4.14 | 4.52 | 4.13 | 7,210 |
| February 28, 2025 | 4.41 | 4.51 | 4.51 | 4.7 | 4.36 | 16,100 |
| February 27, 2025 | 4.5 | 4.34 | 4.34 | 4.92 | 4.15 | 52,126 |
| February 26, 2025 | 4.3 | 4.5 | 4.5 | 4.5 | 4.2 | 4,815 |
| February 25, 2025 | 4.63 | 4.31 | 4.31 | 4.63 | 4.31 | 3,913 |
| February 24, 2025 | 4.59 | 4.6 | 4.6 | 4.98 | 4.41 | 10,900 |
| February 21, 2025 | 4.65 | 4.57 | 4.57 | 5 | 4.51 | 6,500 |
| February 20, 2025 | 4.52 | 4.69 | 4.69 | 4.96 | 4.46 | 57,401 |
| February 19, 2025 | 4.64 | 4.65 | 4.65 | 5 | 4.51 | 53,069 |
| February 18, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.52 | 16,200 |
| February 14, 2025 | 4.62 | 4.7 | 4.7 | 4.82 | 4.39 | 7,800 |
| February 13, 2025 | 4.87 | 4.84 | 4.84 | 4.92 | 4.64 | 7,743 |
| February 12, 2025 | 4.77 | 4.8 | 4.8 | 5.09 | 4.29 | 13,730 |
| February 11, 2025 | 4.62 | 5.04 | 5.04 | 5.34 | 4.62 | 32,948 |
| February 10, 2025 | 4.6 | 4.76 | 4.76 | 5.12 | 4.4 | 93,100 |
| February 07, 2025 | 4.97 | 4.71 | 4.71 | 5.24 | 4.6 | 49,715 |
| February 06, 2025 | 4.14 | 5.23 | 5.23 | 5.3 | 4.14 | 81,300 |
| February 05, 2025 | 4.27 | 4.27 | 4.27 | 4.48 | 4.15 | 25,000 |
| February 04, 2025 | 4.27 | 4.45 | 4.45 | 4.5 | 3.87 | 82,404 |
| February 03, 2025 | 4.4 | 4.5 | 4.5 | 4.92 | 3.8 | 548,400 |
| January 31, 2025 | 4.56 | 4.41 | 4.41 | 4.7 | 4.21 | 1.1M |
| January 30, 2025 | 4.3 | 4.56 | 4.56 | 5.5 | 3.86 | 219,332 |