5.13
+0.48(+10.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.6 | 5.13 | 5.13 | 5.54 | 4.3 | 203,668 |
| May 29, 2025 | 4.2 | 4.65 | 4.65 | 4.84 | 4.1 | 103,904 |
| May 28, 2025 | 4.58 | 4.5 | 4.5 | 4.64 | 4.23 | 95,616 |
| May 27, 2025 | 4.62 | 4.6 | 4.6 | 4.9 | 4.23 | 236,415 |
| May 23, 2025 | 3.79 | 4.55 | 4.55 | 4.74 | 3.7 | 185,516 |
| May 22, 2025 | 3.44 | 3.84 | 3.84 | 4.6 | 3.32 | 249,179 |
| May 21, 2025 | 3.55 | 3.47 | 3.48 | 3.89 | 3.12 | 340,401 |
| May 20, 2025 | 3.45 | 3.55 | 3.55 | 3.86 | 3.43 | 244,545 |
| May 19, 2025 | 3.41 | 3.41 | 3.41 | 3.5 | 3.2 | 24,949 |
| May 16, 2025 | 3.5 | 3.4 | 3.4 | 3.65 | 3.4 | 50,122 |
| May 15, 2025 | 3.46 | 3.48 | 3.48 | 3.7 | 3.35 | 27,934 |
| May 14, 2025 | 3.55 | 3.36 | 3.36 | 3.55 | 3.36 | 8,278 |
| May 13, 2025 | 3.6 | 3.5 | 3.5 | 3.7 | 3.5 | 26,500 |
| May 12, 2025 | 3.48 | 3.47 | 3.47 | 3.76 | 3.4 | 67,700 |
| May 09, 2025 | 3.24 | 3.33 | 3.33 | 3.65 | 3.2 | 64,900 |
| May 08, 2025 | 3.26 | 3.24 | 3.29 | 3.3 | 3.07 | 35,078 |
| May 07, 2025 | 3.07 | 3.2 | 3.2 | 3.34 | 3.07 | 85,535 |
| May 06, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.01 | 17,545 |
| May 05, 2025 | 3.1 | 3.09 | 3.09 | 3.15 | 3.09 | 5,241 |
| May 02, 2025 | 3.11 | 3.1 | 3.1 | 3.18 | 3.1 | 8,749 |
| May 01, 2025 | 3.19 | 3.14 | 3.14 | 3.3 | 3.11 | 17,241 |
| April 30, 2025 | 3.35 | 3.19 | 3.19 | 3.4 | 3.17 | 17,104 |
| April 29, 2025 | 3.58 | 3.35 | 3.35 | 3.59 | 3.35 | 16,400 |
| April 28, 2025 | 3.66 | 3.58 | 3.58 | 3.73 | 3.53 | 14,800 |
| April 25, 2025 | 3.9 | 3.69 | 3.69 | 3.9 | 3.6 | 9,824 |
| April 24, 2025 | 3.73 | 3.73 | 3.73 | 3.95 | 3.52 | 17,100 |
| April 23, 2025 | 3.95 | 3.68 | 3.68 | 4.19 | 3.55 | 75,891 |
| April 22, 2025 | 3.96 | 3.93 | 3.93 | 4.11 | 3.85 | 5,343 |
| April 21, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 3.98 | 8,337 |
| April 17, 2025 | 4.45 | 4.02 | 4.02 | 4.45 | 4 | 9,591 |
| April 16, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.11 | 21,166 |
| April 15, 2025 | 4.19 | 4.26 | 4.27 | 4.49 | 4.14 | 32,681 |
| April 14, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4 | 9,638 |
| April 11, 2025 | 3.86 | 4.2 | 4.18 | 4.25 | 3.4 | 80,270 |
| April 10, 2025 | 4.9 | 3.4 | 3.4 | 4.9 | 3.21 | 68,378 |
| April 09, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3 | 7,117 |
| April 08, 2025 | 3.42 | 3.22 | 3.22 | 3.42 | 3.22 | 14,917 |
| April 07, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.16 | 31,900 |
| April 04, 2025 | 3.3 | 3.29 | 3.29 | 3.37 | 3.11 | 14,000 |
| April 03, 2025 | 3.42 | 3.17 | 3.17 | 3.42 | 3.01 | 28,092 |
| April 02, 2025 | 2.94 | 2.95 | 2.95 | 3.04 | 2.91 | 13,832 |
| April 01, 2025 | 3.24 | 3.04 | 3.04 | 3.25 | 3.04 | 10,800 |
| March 31, 2025 | 3.28 | 3.19 | 3.19 | 3.28 | 3.11 | 15,294 |
| March 28, 2025 | 3.75 | 3.28 | 3.28 | 3.81 | 3.09 | 40,700 |
| March 27, 2025 | 3.81 | 3.75 | 3.75 | 3.86 | 3.75 | 5,125 |
| March 26, 2025 | 3.81 | 3.81 | 3.81 | 3.98 | 3.78 | 11,620 |
| March 25, 2025 | 3.88 | 3.78 | 3.78 | 3.98 | 3.61 | 20,800 |
| March 24, 2025 | 3.74 | 3.86 | 3.86 | 4.01 | 3.6 | 62,400 |
| March 21, 2025 | 3.8 | 3.74 | 3.74 | 3.8 | 3.65 | 10,716 |
| March 20, 2025 | 3.23 | 3.7 | 3.7 | 3.91 | 3.19 | 49,241 |
| March 19, 2025 | 3.21 | 3.23 | 3.23 | 3.25 | 3.1 | 58,800 |
| March 18, 2025 | 3.5 | 3.11 | 3.11 | 3.5 | 3 | 30,054 |
| March 17, 2025 | 3.37 | 3.3 | 3.3 | 3.5 | 3.2 | 30,826 |
| March 14, 2025 | 3.31 | 3.26 | 3.26 | 3.38 | 3.25 | 22,059 |
| March 13, 2025 | 3.4 | 3.25 | 3.25 | 3.4 | 3.25 | 18,012 |
| March 12, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 24,604 |
| March 11, 2025 | 3.36 | 3.3 | 3.3 | 3.48 | 3.2 | 29,601 |
| March 10, 2025 | 3.02 | 3.29 | 3.29 | 3.33 | 3.02 | 35,633 |
| March 07, 2025 | 3.14 | 3.28 | 3.28 | 3.49 | 3.08 | 67,859 |
| March 06, 2025 | 4.6 | 3.09 | 3.09 | 4.67 | 2.62 | 164,950 |