2.19
+0.025(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 2.11 | 2.16 | 2.17 | 2.2 | 2.09 | 243,579 |
| May 07, 2025 | 2.05 | 2.09 | 2.09 | 2.1 | 2.02 | 202,912 |
| May 06, 2025 | 1.94 | 2.03 | 2.03 | 2.03 | 1.93 | 281,316 |
| May 05, 2025 | 2.03 | 1.99 | 1.99 | 2.03 | 1.97 | 291,400 |
| May 02, 2025 | 2.05 | 2.02 | 2.02 | 2.07 | 2.01 | 200,365 |
| May 01, 2025 | 2.03 | 2.02 | 2.02 | 2.05 | 1.96 | 238,300 |
| April 30, 2025 | 1.99 | 2 | 2 | 2.04 | 1.98 | 175,000 |
| April 29, 2025 | 1.98 | 2.02 | 2.02 | 2.06 | 1.97 | 128,211 |
| April 28, 2025 | 1.99 | 1.99 | 1.99 | 2.02 | 1.95 | 220,643 |
| April 25, 2025 | 2.01 | 1.97 | 1.97 | 2.03 | 1.95 | 222,334 |
| April 24, 2025 | 1.95 | 2.03 | 2.03 | 2.03 | 1.93 | 198,902 |
| April 23, 2025 | 2.07 | 1.95 | 1.95 | 2.07 | 1.93 | 251,919 |
| April 22, 2025 | 1.86 | 1.99 | 1.99 | 2.01 | 1.85 | 573,417 |
| April 21, 2025 | 1.82 | 1.82 | 1.82 | 1.85 | 1.78 | 189,307 |
| April 17, 2025 | 1.8 | 1.85 | 1.85 | 1.86 | 1.79 | 252,206 |
| April 16, 2025 | 1.75 | 1.79 | 1.79 | 1.82 | 1.69 | 594,900 |
| April 15, 2025 | 1.76 | 1.77 | 1.77 | 1.8 | 1.74 | 222,562 |
| April 14, 2025 | 1.73 | 1.76 | 1.76 | 1.78 | 1.67 | 421,122 |
| April 11, 2025 | 1.65 | 1.66 | 1.66 | 1.67 | 1.58 | 468,160 |
| April 10, 2025 | 1.76 | 1.66 | 1.66 | 1.77 | 1.62 | 407,094 |
| April 09, 2025 | 1.58 | 1.75 | 1.75 | 1.85 | 1.56 | 871,111 |
| April 08, 2025 | 1.73 | 1.6 | 1.6 | 1.75 | 1.58 | 775,464 |
| April 07, 2025 | 1.58 | 1.67 | 1.67 | 1.71 | 1.54 | 449,000 |
| April 04, 2025 | 1.64 | 1.66 | 1.66 | 1.69 | 1.55 | 820,700 |
| April 03, 2025 | 1.66 | 1.67 | 1.67 | 1.7 | 1.64 | 442,246 |
| April 02, 2025 | 1.68 | 1.75 | 1.75 | 1.77 | 1.68 | 225,785 |
| April 01, 2025 | 1.77 | 1.71 | 1.71 | 1.78 | 1.7 | 305,204 |
| March 31, 2025 | 1.77 | 1.76 | 1.76 | 1.8 | 1.7 | 489,800 |
| March 28, 2025 | 1.87 | 1.8 | 1.8 | 1.88 | 1.8 | 370,741 |
| March 27, 2025 | 1.88 | 1.88 | 1.88 | 1.91 | 1.85 | 226,200 |
| March 26, 2025 | 1.96 | 1.87 | 1.87 | 1.96 | 1.86 | 353,919 |
| March 25, 2025 | 1.95 | 1.98 | 1.98 | 2.09 | 1.94 | 1.24M |
| March 24, 2025 | 2.03 | 1.95 | 1.95 | 2.03 | 1.91 | 377,084 |
| March 21, 2025 | 2 | 1.92 | 1.92 | 2 | 1.87 | 673,783 |
| March 20, 2025 | 2.14 | 2.04 | 2.04 | 2.23 | 2.03 | 1.27M |
| March 19, 2025 | 1.91 | 2.13 | 2.13 | 2.15 | 1.86 | 1.7M |
| March 18, 2025 | 1.99 | 1.85 | 1.85 | 2.01 | 1.78 | 647,647 |
| March 17, 2025 | 1.84 | 1.95 | 1.95 | 2 | 1.84 | 1.1M |
| March 14, 2025 | 1.79 | 1.83 | 1.83 | 1.86 | 1.78 | 304,753 |
| March 13, 2025 | 1.82 | 1.78 | 1.78 | 1.83 | 1.73 | 359,029 |
| March 12, 2025 | 1.85 | 1.83 | 1.83 | 1.86 | 1.82 | 348,955 |
| March 11, 2025 | 1.75 | 1.79 | 1.79 | 1.84 | 1.73 | 785,047 |
| March 10, 2025 | 1.83 | 1.77 | 1.77 | 1.87 | 1.75 | 578,900 |
| March 07, 2025 | 1.78 | 1.87 | 1.87 | 1.9 | 1.78 | 393,755 |
| March 06, 2025 | 1.85 | 1.81 | 1.81 | 1.89 | 1.79 | 303,012 |
| March 05, 2025 | 1.95 | 1.85 | 1.85 | 1.95 | 1.81 | 581,900 |
| March 04, 2025 | 1.91 | 1.8 | 1.8 | 1.93 | 1.75 | 1.51M |
| March 03, 2025 | 2.05 | 1.94 | 1.94 | 2.12 | 1.9 | 985,900 |
| February 28, 2025 | 2.17 | 2.06 | 2.06 | 2.18 | 2.03 | 1.18M |
| February 27, 2025 | 2.23 | 2.17 | 2.17 | 2.25 | 2.16 | 208,300 |
| February 26, 2025 | 2.18 | 2.23 | 2.23 | 2.27 | 2.17 | 226,340 |
| February 25, 2025 | 2.27 | 2.17 | 2.17 | 2.28 | 2.17 | 443,143 |
| February 24, 2025 | 2.2 | 2.28 | 2.28 | 2.33 | 2.17 | 372,500 |
| February 21, 2025 | 2.32 | 2.19 | 2.19 | 2.32 | 2.18 | 398,079 |
| February 20, 2025 | 2.28 | 2.29 | 2.29 | 2.65 | 2.18 | 608,325 |
| February 19, 2025 | 2.15 | 2.27 | 2.27 | 2.28 | 2.14 | 312,348 |
| February 18, 2025 | 2.24 | 2.17 | 2.17 | 2.24 | 2.15 | 362,414 |
| February 14, 2025 | 2.27 | 2.26 | 2.26 | 2.32 | 2.24 | 395,464 |
| February 13, 2025 | 2.18 | 2.27 | 2.27 | 2.28 | 2.16 | 326,951 |
| February 12, 2025 | 2.3 | 2.15 | 2.15 | 2.32 | 2.14 | 1.34M |