8.96
-5.94(-39.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 14 | 14.9 | 14.9 | 17.99 | 12.9 | 3.31M |
| April 29, 2025 | 7.18 | 11.41 | 11.41 | 11.85 | 6.72 | 2.2M |
| April 28, 2025 | 6.94 | 7.5 | 7.5 | 7.93 | 6.7 | 91,900 |
| April 25, 2025 | 4.74 | 7.64 | 7.64 | 7.73 | 4.62 | 217,961 |
| April 24, 2025 | 4.68 | 4.67 | 4.67 | 4.85 | 4.54 | 5,327 |
| April 23, 2025 | 4.81 | 4.74 | 4.74 | 5.1 | 4.63 | 81,326 |
| April 22, 2025 | 4.72 | 4.55 | 4.55 | 4.81 | 4.55 | 6,420 |
| April 21, 2025 | 4.67 | 4.54 | 4.54 | 4.7 | 4.54 | 4,800 |
| April 17, 2025 | 4.91 | 4.59 | 4.59 | 4.91 | 4.42 | 5,036 |
| April 16, 2025 | 4.79 | 4.86 | 4.86 | 5.07 | 4.79 | 2,200 |
| April 15, 2025 | 4.89 | 4.68 | 4.68 | 4.95 | 4.47 | 23,187 |
| April 14, 2025 | 4.72 | 4.97 | 4.97 | 5.2 | 4.53 | 71,835 |
| April 11, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.6 | 7,664 |
| April 10, 2025 | 4.59 | 4.92 | 4.92 | 4.99 | 4.59 | 16,300 |
| April 09, 2025 | 4.02 | 4.3 | 4.3 | 4.3 | 3.85 | 17,856 |
| April 08, 2025 | 4.41 | 4.09 | 4.09 | 4.46 | 4.09 | 16,889 |
| April 07, 2025 | 4.5 | 4.31 | 4.31 | 4.5 | 4.25 | 19,500 |
| April 04, 2025 | 4.9 | 4.62 | 4.62 | 4.9 | 4.44 | 6,070 |
| April 03, 2025 | 4.73 | 4.89 | 4.89 | 4.89 | 4.69 | 2,076 |
| April 02, 2025 | 4.99 | 4.87 | 4.87 | 5.1 | 4.52 | 12,031 |
| April 01, 2025 | 4.62 | 5.02 | 5.02 | 5.2 | 4.54 | 32,700 |
| March 31, 2025 | 4.62 | 4.67 | 4.67 | 4.92 | 4.51 | 33,842 |
| March 28, 2025 | 4.98 | 4.9 | 4.9 | 5.5 | 4.51 | 40,983 |
| March 27, 2025 | 4.68 | 4.78 | 4.78 | 5.42 | 4.65 | 71,953 |
| March 26, 2025 | 3.9 | 4.84 | 4.84 | 6.27 | 3.78 | 563,018 |
| March 25, 2025 | 4.2 | 3.91 | 3.91 | 4.42 | 3.78 | 100,528 |
| March 24, 2025 | 4.9 | 4.25 | 4.25 | 4.9 | 4.05 | 108,508 |
| March 21, 2025 | 4.51 | 5.07 | 5.07 | 5.7 | 4.28 | 183,595 |
| March 20, 2025 | 3.7 | 4.83 | 4.83 | 7.14 | 3.7 | 832,000 |
| March 19, 2025 | 3.45 | 3.69 | 3.69 | 4.15 | 3.18 | 195,415 |
| March 18, 2025 | 3.64 | 3.62 | 3.62 | 3.64 | 2.99 | 168,776 |
| March 17, 2025 | 3.25 | 3.59 | 3.59 | 3.71 | 3.1 | 37,067 |
| March 14, 2025 | 3.72 | 3.49 | 3.49 | 3.72 | 3.36 | 25,442 |
| March 13, 2025 | 4.83 | 3.65 | 3.65 | 4.83 | 3.02 | 146,517 |
| March 12, 2025 | 6.37 | 6.12 | 6.12 | 6.48 | 6.06 | 51,485 |
| March 11, 2025 | 6.37 | 6.16 | 6.16 | 6.42 | 5.94 | 14,945 |
| March 10, 2025 | 6.9 | 6.29 | 6.29 | 6.9 | 6.01 | 22,267 |
| March 07, 2025 | 6.73 | 6.84 | 6.84 | 7.2 | 6.36 | 20,959 |
| March 06, 2025 | 6.84 | 6.74 | 6.74 | 7.38 | 6.37 | 32,351 |
| March 05, 2025 | 7.22 | 6.95 | 6.95 | 7.32 | 6.73 | 28,242 |
| March 04, 2025 | 7.55 | 7.47 | 7.47 | 8.09 | 6.9 | 38,092 |
| March 03, 2025 | 7.5 | 8.58 | 8.58 | 8.85 | 6.84 | 106,345 |
| February 28, 2025 | 7.08 | 8.28 | 8.28 | 8.39 | 6.33 | 303,510 |
| February 27, 2025 | 10.13 | 8.09 | 8.09 | 11.47 | 7.2 | 12.89M |
| February 26, 2025 | 5.15 | 5.04 | 5.04 | 5.76 | 5.04 | 643,145 |
| February 25, 2025 | 5.38 | 5.04 | 5.04 | 5.52 | 5.04 | 2,715 |
| February 24, 2025 | 5.5 | 5.63 | 5.63 | 6 | 5.21 | 6,699 |
| February 21, 2025 | 5.79 | 5.4 | 5.4 | 5.8 | 5.4 | 2,961 |
| February 20, 2025 | 5.88 | 5.64 | 5.64 | 6 | 5.64 | 1,501 |
| February 19, 2025 | 5.88 | 6.04 | 6.04 | 6.12 | 5.7 | 1,503 |
| February 18, 2025 | 6.13 | 5.82 | 5.82 | 6.15 | 5.61 | 6,636 |
| February 14, 2025 | 6.36 | 6.3 | 6.3 | 6.6 | 6.12 | 3,965 |
| February 13, 2025 | 6.24 | 6.35 | 6.35 | 6.48 | 6 | 2,331 |
| February 12, 2025 | 6.32 | 6.15 | 6.15 | 6.36 | 6 | 3,051 |
| February 11, 2025 | 5.88 | 6.03 | 6.03 | 6.36 | 5.88 | 1,113 |
| February 10, 2025 | 6.01 | 6.3 | 6.3 | 6.48 | 5.7 | 1,424 |
| February 07, 2025 | 6.13 | 6.2 | 6.2 | 6.24 | 6 | 2,051 |
| February 06, 2025 | 6.56 | 6.24 | 6.24 | 6.6 | 6.01 | 2,270 |
| February 05, 2025 | 6 | 6.36 | 6.36 | 6.53 | 5.52 | 7,725 |
| February 04, 2025 | 5.86 | 5.88 | 5.88 | 6.01 | 5.52 | 4,195 |