4.43
+0.43(+10.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2025 | 4.01 | 4.43 | 4.43 | 4.44 | 4.01 | 24,351 |
| April 22, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.83 | 13,615 |
| April 21, 2025 | 3.97 | 3.97 | 3.97 | 4.1 | 3.61 | 19,600 |
| April 17, 2025 | 3.81 | 3.88 | 3.88 | 3.91 | 3.5 | 8,163 |
| April 16, 2025 | 3.56 | 3.84 | 3.84 | 3.9 | 3.5 | 19,100 |
| April 15, 2025 | 3.38 | 3.67 | 3.67 | 3.71 | 3.28 | 16,338 |
| April 14, 2025 | 3.3 | 3.28 | 3.28 | 3.46 | 3.11 | 37,000 |
| April 11, 2025 | 3.13 | 3.26 | 3.26 | 3.27 | 2.96 | 14,078 |
| April 10, 2025 | 3.14 | 2.88 | 2.88 | 3.26 | 2.88 | 28,533 |
| April 09, 2025 | 2.91 | 3.13 | 3.13 | 3.14 | 2.8 | 33,454 |
| April 08, 2025 | 3.06 | 3.03 | 3.03 | 3.24 | 2.91 | 17,616 |
| April 07, 2025 | 2.9 | 2.97 | 2.97 | 3.08 | 2.68 | 48,200 |
| April 04, 2025 | 2.81 | 2.92 | 2.92 | 3.28 | 2.81 | 30,648 |
| April 03, 2025 | 3.37 | 3 | 3 | 3.37 | 3 | 8,076 |
| April 02, 2025 | 3.2 | 3.21 | 3.21 | 3.56 | 3.02 | 10,341 |
| April 01, 2025 | 3.2 | 3.24 | 3.24 | 3.34 | 3.2 | 2,667 |
| March 31, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.2 | 31,035 |
| March 28, 2025 | 3.4 | 3.43 | 3.43 | 3.63 | 3.34 | 9,037 |
| March 27, 2025 | 3.59 | 3.33 | 3.33 | 3.59 | 3.33 | 5,055 |
| March 26, 2025 | 3.5 | 3.55 | 3.55 | 3.74 | 3.5 | 8,400 |
| March 25, 2025 | 3.68 | 3.54 | 3.54 | 3.69 | 3.27 | 22,131 |
| March 24, 2025 | 3.59 | 3.72 | 3.72 | 3.78 | 3.58 | 20,121 |
| March 21, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.43 | 19,270 |
| March 20, 2025 | 3.56 | 3.51 | 3.51 | 3.63 | 3.28 | 17,047 |
| March 19, 2025 | 3.96 | 3.62 | 3.62 | 3.96 | 3.61 | 20,847 |
| March 18, 2025 | 4.14 | 3.65 | 3.65 | 4.14 | 3.6 | 48,500 |
| March 17, 2025 | 3.47 | 3.87 | 3.87 | 3.87 | 3.46 | 35,829 |
| March 14, 2025 | 3.18 | 3.49 | 3.49 | 3.88 | 3.1 | 90,800 |
| March 13, 2025 | 3.32 | 3.21 | 3.21 | 3.4 | 3.15 | 28,200 |
| March 12, 2025 | 3.4 | 3.34 | 3.34 | 3.44 | 3.25 | 13,481 |
| March 11, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.29 | 15,200 |
| March 10, 2025 | 3.42 | 3.47 | 3.47 | 3.59 | 3.15 | 35,722 |
| March 07, 2025 | 3.3 | 3.52 | 3.52 | 3.82 | 3.3 | 27,294 |
| March 06, 2025 | 3.3 | 3.45 | 3.45 | 3.45 | 3.21 | 51,037 |
| March 05, 2025 | 2.96 | 3.17 | 3.17 | 3.17 | 2.96 | 55,224 |
| March 04, 2025 | 2.69 | 2.88 | 2.88 | 2.97 | 2.69 | 75,719 |
| March 03, 2025 | 3.05 | 2.86 | 2.86 | 3.15 | 2.75 | 29,330 |
| February 28, 2025 | 3.66 | 3.01 | 3.01 | 3.66 | 2.63 | 256,282 |
| February 27, 2025 | 3.77 | 3.66 | 3.66 | 3.84 | 3.55 | 16,072 |
| February 26, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.82 | 6,763 |
| February 25, 2025 | 3.79 | 3.77 | 3.77 | 3.85 | 3.57 | 84,518 |
| February 24, 2025 | 4.01 | 3.85 | 3.85 | 4.01 | 3.68 | 18,624 |
| February 21, 2025 | 3.98 | 3.96 | 3.96 | 4.09 | 3.95 | 8,834 |
| February 20, 2025 | 4.04 | 3.99 | 3.99 | 4.05 | 3.92 | 15,800 |
| February 19, 2025 | 4.22 | 4.05 | 4.05 | 4.22 | 3.99 | 28,000 |
| February 18, 2025 | 4.41 | 4.23 | 4.23 | 4.5 | 4.12 | 24,739 |
| February 14, 2025 | 4.05 | 4.36 | 4.36 | 4.36 | 4.02 | 51,299 |
| February 13, 2025 | 4.02 | 4.02 | 4.02 | 4.13 | 3.9 | 24,404 |
| February 12, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.92 | 31,800 |
| February 11, 2025 | 4 | 4 | 4 | 4.08 | 4 | 19,100 |
| February 10, 2025 | 4.09 | 4.02 | 4.02 | 4.14 | 4 | 17,500 |
| February 07, 2025 | 4.43 | 4.15 | 4.15 | 4.43 | 4.11 | 17,900 |
| February 06, 2025 | 4.46 | 4.33 | 4.33 | 4.49 | 4.3 | 24,100 |
| February 05, 2025 | 3.97 | 4.46 | 4.46 | 4.48 | 3.87 | 33,060 |
| February 04, 2025 | 4.29 | 3.86 | 3.86 | 4.29 | 3.82 | 46,500 |
| February 03, 2025 | 4.29 | 4.39 | 4.39 | 4.48 | 4.2 | 16,529 |
| January 31, 2025 | 4.55 | 4.36 | 4.36 | 4.56 | 4.35 | 15,700 |
| January 30, 2025 | 4.47 | 4.42 | 4.42 | 4.49 | 4.31 | 18,827 |
| January 29, 2025 | 4.4 | 4.26 | 4.26 | 4.5 | 4.25 | 10,467 |
| January 28, 2025 | 4.3 | 4.52 | 4.52 | 4.52 | 4.12 | 28,413 |