2.04
+0.11(+5.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 2 | 2.04 | 2.04 | 2.14 | 1.92 | 367,044 |
| May 07, 2025 | 2.19 | 1.93 | 1.93 | 2.22 | 1.93 | 542,192 |
| May 06, 2025 | 2.21 | 2.19 | 2.19 | 2.25 | 2.13 | 212,231 |
| May 05, 2025 | 2.28 | 2.27 | 2.27 | 2.3 | 2.16 | 304,016 |
| May 02, 2025 | 2.35 | 2.28 | 2.28 | 2.42 | 2.24 | 345,238 |
| May 01, 2025 | 2.35 | 2.31 | 2.31 | 2.55 | 2.26 | 388,440 |
| April 30, 2025 | 2.41 | 2.34 | 2.34 | 2.44 | 2.23 | 351,345 |
| April 29, 2025 | 2.56 | 2.46 | 2.46 | 2.63 | 2.4 | 802,307 |
| April 28, 2025 | 2.67 | 2.57 | 2.57 | 2.69 | 2.51 | 401,270 |
| April 25, 2025 | 2.84 | 2.69 | 2.69 | 2.87 | 2.67 | 523,997 |
| April 24, 2025 | 2.8 | 2.98 | 2.98 | 3.19 | 2.65 | 1.64M |
| April 23, 2025 | 2.62 | 2.88 | 2.88 | 2.89 | 2.34 | 1.95M |
| April 22, 2025 | 2.93 | 2.58 | 2.58 | 2.95 | 2.43 | 4.23M |
| April 21, 2025 | 3 | 2.79 | 2.79 | 3.49 | 2.7 | 1.4M |
| April 17, 2025 | 3.98 | 4 | 4 | 4.34 | 3.2 | 1.62M |
| April 16, 2025 | 5.2 | 3.92 | 3.92 | 5.56 | 3.62 | 3.03M |
| April 15, 2025 | 6.66 | 8.2 | 8.2 | 9.32 | 6.6 | 4.96M |
| April 14, 2025 | 5 | 5.74 | 5.74 | 6 | 4.6 | 2.07M |
| April 11, 2025 | 4.74 | 4.5 | 4.5 | 4.74 | 4.2 | 811,242 |
| April 10, 2025 | 5.06 | 4.24 | 4.24 | 5.8 | 3.4 | 2.87M |
| April 09, 2025 | 4.6 | 3.94 | 3.94 | 4.88 | 2.86 | 3.13M |
| April 08, 2025 | 9.88 | 6.06 | 6.06 | 10.34 | 5.8 | 2.04M |
| April 07, 2025 | 90.16 | 10 | 10 | 108.6 | 7.66 | 3.8M |
| April 04, 2025 | 52.6 | 43.2 | 43.2 | 54.38 | 41.8 | 22,230 |
| April 03, 2025 | 51.2 | 52.8 | 52.8 | 59.16 | 34.04 | 43,495 |
| April 02, 2025 | 52.92 | 58.7 | 58.7 | 64 | 52 | 17,871 |
| April 01, 2025 | 62 | 58.8 | 58.8 | 66.66 | 51.1 | 21,092 |
| March 31, 2025 | 79.94 | 65.36 | 65.36 | 80.88 | 62 | 17,250 |
| March 28, 2025 | 86 | 81 | 81 | 94 | 78 | 19,947 |
| March 27, 2025 | 88.02 | 88.9 | 88.9 | 94.06 | 88 | 14,434 |
| March 26, 2025 | 94 | 89.14 | 89.14 | 94 | 86.8 | 19,244 |
| March 25, 2025 | 108 | 95.94 | 95.94 | 118.48 | 90 | 82,496 |
| March 24, 2025 | 92.62 | 108 | 108 | 115.9 | 92.62 | 202,773 |
| March 21, 2025 | 89.1 | 89.7 | 89.7 | 123.6 | 80 | 337,747 |
| March 20, 2025 | 90.08 | 89.8 | 89.8 | 97.54 | 86 | 46,252 |
| March 19, 2025 | 76 | 86.8 | 86.8 | 126 | 74.3 | 616,263 |
| March 18, 2025 | 76.02 | 78.2 | 78.2 | 85.14 | 72.1 | 45,790 |
| March 17, 2025 | 90.1 | 90.82 | 90.82 | 98 | 82.58 | 93,499 |
| March 14, 2025 | 80.88 | 105 | 105 | 150 | 78 | 2.57M |
| March 13, 2025 | 55.62 | 63.98 | 63.98 | 65.02 | 48 | 24,645 |
| March 12, 2025 | 62.56 | 58 | 58 | 70 | 56 | 24,062 |
| March 11, 2025 | 52 | 68 | 68 | 77.1 | 46.02 | 186,188 |
| March 10, 2025 | 65.06 | 56.8 | 56.8 | 69.08 | 52.08 | 79,734 |
| March 07, 2025 | 100.66 | 79.7 | 79.7 | 104.76 | 71 | 2.41M |
| March 06, 2025 | 35.2 | 35.42 | 35.42 | 36.98 | 33.08 | 68,420 |
| March 05, 2025 | 33.6 | 34.86 | 34.86 | 36.5 | 32.44 | 23,524 |
| March 04, 2025 | 40.94 | 36 | 36 | 43.2 | 35.2 | 327,555 |
| March 03, 2025 | 51.98 | 48 | 48 | 57 | 46.44 | 28,170 |
| February 28, 2025 | 76 | 57.98 | 57.98 | 76 | 53.1 | 30,760 |
| February 27, 2025 | 92 | 84.5 | 84.5 | 98 | 82.6 | 27,465 |
| February 26, 2025 | 240 | 230 | 230 | 250 | 228 | 325 |
| February 25, 2025 | 242 | 244 | 244 | 248 | 228 | 369 |
| February 24, 2025 | 240 | 242 | 242 | 256 | 230 | 248 |
| February 21, 2025 | 240 | 242 | 242 | 258 | 234 | 324 |
| February 20, 2025 | 242 | 240 | 240 | 262 | 224 | 364 |
| February 19, 2025 | 244 | 244 | 244 | 256 | 228 | 350 |
| February 18, 2025 | 298 | 248 | 248 | 310 | 232 | 1,358 |
| February 14, 2025 | 278 | 292 | 292 | 292 | 264 | 448 |
| February 13, 2025 | 234 | 282 | 282 | 294 | 222 | 1,189 |
| February 12, 2025 | 246 | 236 | 236 | 248 | 230 | 487 |