2.91
+0.02(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 2.92 | 2.91 | 2.91 | 2.99 | 2.87 | 204,551 |
| May 01, 2025 | 2.91 | 2.89 | 2.89 | 3.02 | 2.84 | 211,100 |
| April 30, 2025 | 2.76 | 2.92 | 2.92 | 2.93 | 2.7 | 369,789 |
| April 29, 2025 | 2.8 | 2.78 | 2.78 | 2.89 | 2.68 | 226,000 |
| April 28, 2025 | 2.73 | 2.81 | 2.81 | 2.82 | 2.66 | 240,308 |
| April 25, 2025 | 2.59 | 2.74 | 2.74 | 2.78 | 2.5 | 515,600 |
| April 24, 2025 | 2.86 | 2.56 | 2.56 | 2.88 | 2.55 | 588,600 |
| April 23, 2025 | 2.82 | 2.68 | 2.68 | 2.85 | 2.64 | 583,212 |
| April 22, 2025 | 2.65 | 2.72 | 2.72 | 2.75 | 2.6 | 350,700 |
| April 21, 2025 | 2.7 | 2.62 | 2.62 | 2.72 | 2.51 | 406,404 |
| April 17, 2025 | 2.71 | 2.72 | 2.72 | 2.76 | 2.64 | 307,212 |
| April 16, 2025 | 2.71 | 2.67 | 2.67 | 2.8 | 2.6 | 322,900 |
| April 15, 2025 | 2.86 | 2.71 | 2.71 | 2.98 | 2.67 | 362,217 |
| April 14, 2025 | 3.1 | 2.89 | 2.89 | 3.15 | 2.86 | 274,828 |
| April 11, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 2.93 | 167,733 |
| April 10, 2025 | 3.03 | 3.06 | 3.06 | 3.08 | 2.86 | 239,118 |
| April 09, 2025 | 3 | 2.94 | 2.94 | 3.05 | 2.62 | 728,400 |
| April 08, 2025 | 3.4 | 3.04 | 3.04 | 3.4 | 3 | 303,935 |
| April 07, 2025 | 3.2 | 3.26 | 3.26 | 3.35 | 3.05 | 155,263 |
| April 04, 2025 | 3.27 | 3.27 | 3.27 | 3.37 | 3.13 | 178,543 |
| April 03, 2025 | 3.47 | 3.35 | 3.35 | 3.49 | 3.22 | 314,261 |
| April 02, 2025 | 3.47 | 3.53 | 3.53 | 3.54 | 3.43 | 112,300 |
| April 01, 2025 | 3.56 | 3.53 | 3.53 | 3.72 | 3.42 | 249,337 |
| March 31, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.49 | 212,334 |
| March 28, 2025 | 3.84 | 3.65 | 3.65 | 3.85 | 3.58 | 273,600 |
| March 27, 2025 | 3.99 | 3.88 | 3.88 | 4 | 3.82 | 195,472 |
| March 26, 2025 | 4.11 | 3.97 | 3.97 | 4.14 | 3.84 | 349,100 |
| March 25, 2025 | 4.21 | 4.12 | 4.12 | 4.26 | 4.11 | 158,716 |
| March 24, 2025 | 4.15 | 4.23 | 4.23 | 4.24 | 4.1 | 228,637 |
| March 21, 2025 | 4.24 | 4.12 | 4.12 | 4.24 | 4.03 | 320,919 |
| March 20, 2025 | 4.24 | 4.33 | 4.33 | 4.39 | 4.24 | 134,922 |
| March 19, 2025 | 4.26 | 4.27 | 4.27 | 4.35 | 4.22 | 165,410 |
| March 18, 2025 | 4.41 | 4.26 | 4.26 | 4.47 | 4.2 | 296,069 |
| March 17, 2025 | 4.49 | 4.45 | 4.45 | 4.53 | 4.34 | 235,200 |
| March 14, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.4 | 267,736 |
| March 13, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.31 | 326,900 |
| March 12, 2025 | 4.56 | 4.57 | 4.57 | 4.67 | 4.52 | 113,526 |
| March 11, 2025 | 4.57 | 4.52 | 4.52 | 4.6 | 4.43 | 204,143 |
| March 10, 2025 | 4.5 | 4.57 | 4.57 | 4.59 | 4.41 | 282,412 |
| March 07, 2025 | 4.61 | 4.52 | 4.52 | 4.7 | 4.44 | 346,600 |
| March 06, 2025 | 4.79 | 4.62 | 4.62 | 4.81 | 4.59 | 302,283 |
| March 05, 2025 | 4.86 | 4.83 | 4.83 | 4.93 | 4.61 | 286,100 |
| March 04, 2025 | 4.81 | 4.84 | 4.84 | 4.97 | 4.6 | 468,032 |
| March 03, 2025 | 5.68 | 4.87 | 4.87 | 5.7 | 4.8 | 639,454 |
| February 28, 2025 | 5.94 | 5.63 | 5.63 | 6.4 | 5.57 | 887,256 |
| February 27, 2025 | 5.39 | 6.08 | 6.08 | 6.24 | 5.25 | 3.92M |
| February 26, 2025 | 4.59 | 4.52 | 4.52 | 4.62 | 4.47 | 556,500 |
| February 25, 2025 | 4.72 | 4.57 | 4.57 | 4.72 | 4.43 | 491,909 |
| February 24, 2025 | 4.93 | 4.7 | 4.7 | 4.93 | 4.63 | 271,900 |
| February 21, 2025 | 4.86 | 4.89 | 4.89 | 5.03 | 4.78 | 230,700 |
| February 20, 2025 | 4.76 | 4.83 | 4.83 | 4.9 | 4.67 | 254,564 |
| February 19, 2025 | 5 | 4.78 | 4.78 | 5.06 | 4.73 | 366,896 |
| February 18, 2025 | 4.91 | 5.01 | 5.01 | 5.14 | 4.9 | 316,637 |
| February 14, 2025 | 5.17 | 5 | 5 | 5.19 | 4.91 | 363,527 |
| February 13, 2025 | 5.13 | 5.17 | 5.17 | 5.18 | 4.91 | 378,346 |
| February 12, 2025 | 5.01 | 5.09 | 5.09 | 5.16 | 5.01 | 234,100 |
| February 11, 2025 | 5.01 | 5.13 | 5.13 | 5.19 | 5.01 | 230,187 |
| February 10, 2025 | 5.45 | 5.05 | 5.05 | 5.54 | 5.01 | 461,602 |
| February 07, 2025 | 5.8 | 5.42 | 5.42 | 5.87 | 5.42 | 256,509 |
| February 06, 2025 | 5.88 | 5.82 | 5.82 | 5.99 | 5.82 | 79,200 |