3.83
+0.43(+12.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.34 | 3.83 | 3.83 | 4.32 | 3 | 4.89M |
| May 29, 2025 | 4.26 | 3.4 | 3.4 | 4.71 | 3.31 | 4.33M |
| May 28, 2025 | 4.81 | 4.1 | 4.1 | 5.1 | 4.1 | 3.96M |
| May 27, 2025 | 5.47 | 4.73 | 4.73 | 5.71 | 4.13 | 7.52M |
| May 23, 2025 | 5.56 | 5.4 | 5.4 | 7.25 | 5.25 | 12.01M |
| May 22, 2025 | 5.25 | 6.47 | 6.47 | 8.87 | 4.89 | 51.72M |
| May 21, 2025 | 6.28 | 5.21 | 5.21 | 6.28 | 4.28 | 19.47M |
| May 20, 2025 | 6.25 | 8.19 | 8.19 | 8.44 | 5.62 | 120.58M |
| May 19, 2025 | 2.6 | 4.07 | 4.07 | 4.2 | 2.56 | 81.9M |
| May 16, 2025 | 1.4 | 2.31 | 2.31 | 3.2 | 1.39 | 41.86M |
| May 15, 2025 | 1.17 | 1.32 | 1.35 | 1.45 | 1.17 | 2.54M |
| May 14, 2025 | 1.1 | 1.13 | 1.13 | 1.19 | 1.1 | 610,949 |
| May 13, 2025 | 1.42 | 1.13 | 1.13 | 1.42 | 1.13 | 1.1M |
| May 12, 2025 | 1.6 | 1.4 | 1.4 | 1.62 | 1.35 | 3.43M |
| May 09, 2025 | 1.65 | 1.67 | 1.67 | 2 | 1.41 | 141.74M |
| May 08, 2025 | 0.98 | 0.98 | 0.98 | 1.01 | 0.94 | 237,643 |
| May 07, 2025 | 1.09 | 1 | 1 | 1.11 | 0.93 | 1.54M |
| May 06, 2025 | 1.08 | 1.03 | 1.03 | 1.09 | 1.02 | 108,300 |
| May 05, 2025 | 1.12 | 1.06 | 1.06 | 1.14 | 1.05 | 113,804 |
| May 02, 2025 | 1.16 | 1.11 | 1.11 | 1.18 | 1.11 | 178,700 |
| May 01, 2025 | 1.12 | 1.17 | 1.17 | 1.18 | 1.1 | 224,100 |
| April 30, 2025 | 1.12 | 1.14 | 1.14 | 1.16 | 1 | 469,100 |
| April 29, 2025 | 1.15 | 1.11 | 1.11 | 1.22 | 1.11 | 448,037 |
| April 28, 2025 | 1.2 | 1.13 | 1.13 | 1.33 | 1.12 | 654,400 |
| April 25, 2025 | 1.18 | 1.21 | 1.21 | 1.25 | 1.16 | 468,425 |
| April 24, 2025 | 1.18 | 1.2 | 1.2 | 1.21 | 1.15 | 141,436 |
| April 23, 2025 | 1.2 | 1.19 | 1.19 | 1.28 | 1.17 | 172,300 |
| April 22, 2025 | 1.18 | 1.2 | 1.2 | 1.22 | 1.1 | 228,600 |
| April 21, 2025 | 1.22 | 1.17 | 1.17 | 1.3 | 1.16 | 265,600 |
| April 17, 2025 | 1.31 | 1.26 | 1.26 | 1.32 | 1.24 | 208,506 |
| April 16, 2025 | 1.37 | 1.31 | 1.31 | 1.38 | 1.3 | 187,900 |
| April 15, 2025 | 1.66 | 1.37 | 1.37 | 1.67 | 1.32 | 436,899 |
| April 14, 2025 | 1.7 | 1.68 | 1.68 | 1.73 | 1.65 | 154,538 |
| April 11, 2025 | 1.73 | 1.71 | 1.71 | 1.78 | 1.63 | 120,431 |
| April 10, 2025 | 1.76 | 1.71 | 1.71 | 1.79 | 1.68 | 154,334 |
| April 09, 2025 | 1.72 | 1.79 | 1.79 | 1.84 | 1.66 | 151,287 |
| April 08, 2025 | 1.81 | 1.76 | 1.76 | 1.86 | 1.66 | 251,800 |
| April 07, 2025 | 1.8 | 1.61 | 1.61 | 1.85 | 1.55 | 318,300 |
| April 04, 2025 | 2.07 | 1.88 | 1.88 | 2.09 | 1.76 | 242,747 |
| April 03, 2025 | 2.35 | 2.08 | 2.08 | 2.35 | 1.99 | 301,675 |
| April 02, 2025 | 2.24 | 2.39 | 2.39 | 2.48 | 2.24 | 838,184 |
| April 01, 2025 | 2.02 | 2.12 | 2.12 | 2.13 | 1.99 | 174,638 |
| March 31, 2025 | 1.9 | 2.14 | 2.14 | 2.24 | 1.88 | 288,500 |
| March 28, 2025 | 1.97 | 1.98 | 1.98 | 2.13 | 1.95 | 359,389 |
| March 27, 2025 | 2.2 | 2.15 | 2.15 | 2.2 | 2.1 | 260,037 |
| March 26, 2025 | 2.02 | 2.17 | 2.17 | 2.36 | 2.02 | 543,485 |
| March 25, 2025 | 2.52 | 2.02 | 2.02 | 3.67 | 2.02 | 8.84M |
| March 24, 2025 | 2.19 | 2.32 | 2.32 | 2.45 | 2.16 | 280,500 |
| March 21, 2025 | 2.03 | 2.12 | 2.12 | 2.25 | 2.02 | 285,991 |
| March 20, 2025 | 2.03 | 2.08 | 2.08 | 2.1 | 2.02 | 135,400 |
| March 19, 2025 | 2.09 | 2.03 | 2.03 | 2.1 | 1.98 | 98,368 |
| March 18, 2025 | 2.25 | 2.08 | 2.08 | 2.25 | 2 | 191,610 |
| March 17, 2025 | 2.02 | 2.2 | 2.2 | 2.25 | 1.97 | 228,500 |
| March 14, 2025 | 2.17 | 2 | 2 | 2.2 | 1.82 | 1.12M |
| March 13, 2025 | 2.19 | 2.09 | 2.09 | 2.35 | 2.09 | 172,483 |
| March 12, 2025 | 2.24 | 2.16 | 2.16 | 2.27 | 2.01 | 237,741 |
| March 11, 2025 | 2.44 | 2.17 | 2.17 | 2.53 | 2.1 | 295,435 |
| March 10, 2025 | 2.26 | 2.34 | 2.34 | 2.39 | 2.1 | 101,847 |
| March 07, 2025 | 2.45 | 2.34 | 2.34 | 2.49 | 2.23 | 132,302 |
| March 06, 2025 | 2.64 | 2.41 | 2.41 | 2.71 | 2.35 | 201,544 |