3.12
+0.0196(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 2.96 | 3.1 | 3.1 | 3.1 | 2.87 | 26,669 |
| May 07, 2025 | 2.9 | 2.9 | 2.9 | 3.07 | 2.9 | 118,826 |
| May 06, 2025 | 2.95 | 2.9 | 2.9 | 3 | 2.86 | 20,619 |
| May 05, 2025 | 3.05 | 2.9 | 2.9 | 3.09 | 2.85 | 41,768 |
| May 02, 2025 | 3 | 2.86 | 2.86 | 3.01 | 2.79 | 25,729 |
| May 01, 2025 | 2.95 | 3.02 | 3.02 | 3.05 | 2.9 | 22,363 |
| April 30, 2025 | 2.97 | 3.05 | 3.05 | 3.05 | 2.85 | 39,497 |
| April 29, 2025 | 2.9 | 2.97 | 2.97 | 3.11 | 2.8 | 61,905 |
| April 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.81 | 12,930 |
| April 25, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.79 | 20,421 |
| April 24, 2025 | 2.88 | 2.93 | 2.93 | 2.93 | 2.76 | 26,800 |
| April 23, 2025 | 3.19 | 2.86 | 2.86 | 3.32 | 2.82 | 126,612 |
| April 22, 2025 | 3.2 | 3.21 | 3.21 | 3.62 | 3.01 | 111,128 |
| April 21, 2025 | 3.15 | 3.14 | 3.14 | 3.3 | 3.12 | 32,500 |
| April 17, 2025 | 3.04 | 3.08 | 3.08 | 3.12 | 2.94 | 11,058 |
| April 16, 2025 | 2.96 | 3 | 3 | 3.2 | 2.92 | 116,326 |
| April 15, 2025 | 3.48 | 3.05 | 3.05 | 3.48 | 2.95 | 79,912 |
| April 14, 2025 | 3.14 | 3.48 | 3.48 | 3.68 | 3 | 48,248 |
| April 11, 2025 | 3 | 3.18 | 3.14 | 3.22 | 3 | 30,144 |
| April 10, 2025 | 2.92 | 3.01 | 3.01 | 3.29 | 2.85 | 99,236 |
| April 09, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 2.8 | 1.63M |
| April 08, 2025 | 2.8 | 3.69 | 3.69 | 3.73 | 2.72 | 231,080 |
| April 07, 2025 | 2.54 | 2.71 | 2.71 | 2.78 | 2.5 | 19,254 |
| April 04, 2025 | 2.68 | 2.68 | 2.68 | 2.71 | 2.6 | 13,147 |
| April 03, 2025 | 2.75 | 2.81 | 2.81 | 2.82 | 2.56 | 39,799 |
| April 02, 2025 | 2.57 | 2.67 | 2.67 | 2.67 | 2.41 | 15,700 |
| April 01, 2025 | 2.61 | 2.6 | 2.6 | 2.69 | 2.53 | 19,200 |
| March 31, 2025 | 2.66 | 2.63 | 2.63 | 2.8 | 2.51 | 16,273 |
| March 28, 2025 | 2.76 | 2.7 | 2.7 | 2.92 | 2.7 | 9,101 |
| March 27, 2025 | 2.73 | 2.76 | 2.76 | 2.86 | 2.72 | 13,116 |
| March 26, 2025 | 2.78 | 2.83 | 2.83 | 2.83 | 2.7 | 14,800 |
| March 25, 2025 | 2.92 | 2.88 | 2.88 | 3 | 2.77 | 16,000 |
| March 24, 2025 | 2.83 | 2.98 | 2.98 | 3.01 | 2.81 | 18,027 |
| March 21, 2025 | 2.88 | 2.84 | 2.84 | 2.96 | 2.74 | 17,000 |
| March 20, 2025 | 2.88 | 2.91 | 2.91 | 3.01 | 2.72 | 18,574 |
| March 19, 2025 | 2.7 | 2.95 | 2.95 | 3.13 | 2.7 | 49,979 |
| March 18, 2025 | 2.84 | 2.76 | 2.76 | 2.89 | 2.58 | 87,300 |
| March 17, 2025 | 2.71 | 3 | 3 | 3.04 | 2.36 | 2.26M |
| March 14, 2025 | 3.28 | 3.4 | 3.4 | 3.45 | 3.27 | 10,920 |
| March 13, 2025 | 3.38 | 3.27 | 3.27 | 3.42 | 3.26 | 14,275 |
| March 12, 2025 | 3.33 | 3.4 | 3.4 | 3.47 | 3.3 | 18,619 |
| March 11, 2025 | 3.27 | 3.34 | 3.34 | 3.37 | 3.21 | 18,192 |
| March 10, 2025 | 3.48 | 3.36 | 3.36 | 3.64 | 3.21 | 51,720 |
| March 07, 2025 | 3.4 | 3.49 | 3.49 | 3.8 | 3.28 | 137,100 |
| March 06, 2025 | 3.53 | 3.46 | 3.46 | 3.7 | 3.39 | 37,500 |
| March 05, 2025 | 3.42 | 3.53 | 3.53 | 3.69 | 3.37 | 37,214 |
| March 04, 2025 | 3.41 | 3.45 | 3.45 | 3.55 | 3.24 | 33,000 |
| March 03, 2025 | 3.5 | 3.49 | 3.49 | 3.86 | 3.41 | 101,638 |
| February 28, 2025 | 3.52 | 3.49 | 3.49 | 3.65 | 3.21 | 120,702 |
| February 27, 2025 | 3.6 | 3.54 | 3.54 | 3.65 | 3.37 | 99,853 |
| February 26, 2025 | 3.66 | 3.6 | 3.6 | 3.85 | 3.19 | 240,100 |
| February 25, 2025 | 4.17 | 3.79 | 3.79 | 4.22 | 3.64 | 67,033 |
| February 24, 2025 | 4.28 | 4.18 | 4.18 | 4.34 | 4.02 | 31,544 |
| February 21, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.2 | 24,821 |
| February 20, 2025 | 4.41 | 4.4 | 4.4 | 4.54 | 4.36 | 41,112 |
| February 19, 2025 | 4.39 | 4.42 | 4.42 | 4.5 | 4.28 | 46,617 |
| February 18, 2025 | 4.35 | 4.4 | 4.4 | 4.54 | 4.25 | 84,741 |
| February 14, 2025 | 4.17 | 4.28 | 4.28 | 4.45 | 4.17 | 69,629 |
| February 13, 2025 | 4.15 | 4.16 | 4.16 | 4.37 | 4.03 | 75,000 |
| February 12, 2025 | 3.9 | 4.25 | 4.25 | 4.49 | 3.9 | 84,810 |
