2.38
-0.04(-1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 2.28 | 2.42 | 2.41 | 2.42 | 2.28 | 52,856 |
May 07, 2025 | 2.28 | 2.34 | 2.34 | 2.39 | 2.28 | 44,800 |
May 06, 2025 | 2.37 | 2.35 | 2.35 | 2.44 | 2.32 | 51,435 |
May 05, 2025 | 2.37 | 2.44 | 2.44 | 2.5 | 2.37 | 35,958 |
May 02, 2025 | 2.42 | 2.46 | 2.46 | 2.55 | 2.37 | 72,141 |
May 01, 2025 | 2.41 | 2.39 | 2.39 | 2.5 | 2.34 | 50,919 |
April 30, 2025 | 2.43 | 2.45 | 2.45 | 2.48 | 2.41 | 53,723 |
April 29, 2025 | 2.5 | 2.44 | 2.44 | 2.57 | 2.42 | 67,763 |
April 28, 2025 | 2.49 | 2.51 | 2.51 | 2.55 | 2.4 | 89,300 |
April 25, 2025 | 2.69 | 2.48 | 2.48 | 2.79 | 2.39 | 305,083 |
April 24, 2025 | 2.64 | 2.62 | 2.62 | 2.75 | 2.61 | 82,026 |
April 23, 2025 | 2.62 | 2.72 | 2.72 | 2.79 | 2.62 | 169,246 |
April 22, 2025 | 2.65 | 2.58 | 2.58 | 2.72 | 2.55 | 95,302 |
April 21, 2025 | 2.79 | 2.71 | 2.71 | 2.93 | 2.55 | 138,000 |
April 17, 2025 | 3.26 | 2.89 | 2.89 | 3.54 | 2.82 | 219,566 |
April 16, 2025 | 3.81 | 3.35 | 3.35 | 3.92 | 3.35 | 235,000 |
April 15, 2025 | 3.77 | 3.93 | 3.93 | 4.59 | 3.69 | 832,835 |
April 14, 2025 | 3.9 | 3.75 | 3.75 | 3.93 | 3.52 | 958,844 |
April 11, 2025 | 4.44 | 4.31 | 4.31 | 4.59 | 4.16 | 10M |
April 10, 2025 | 4.4 | 4.06 | 4.06 | 4.63 | 4 | 1.42M |
April 09, 2025 | 10.17 | 8.93 | 8.93 | 14.5 | 7.07 | 47.23M |
April 08, 2025 | 2.85 | 2.92 | 2.92 | 3.28 | 2.63 | 3.2M |
April 07, 2025 | 2.38 | 2.46 | 2.46 | 2.54 | 2.29 | 28,100 |
April 04, 2025 | 2.23 | 2.36 | 2.36 | 2.49 | 2.16 | 55,804 |
April 03, 2025 | 2.29 | 2.39 | 2.39 | 2.49 | 2.26 | 53,586 |
April 02, 2025 | 2.56 | 2.26 | 2.26 | 2.59 | 2.2 | 187,910 |
April 01, 2025 | 2.7 | 2.62 | 2.62 | 2.74 | 2.51 | 307,900 |
March 31, 2025 | 2.69 | 2.79 | 2.79 | 2.79 | 2.5 | 22,956 |
March 28, 2025 | 3.55 | 2.75 | 2.75 | 4.03 | 2.46 | 368,326 |
March 27, 2025 | 3.27 | 3.65 | 3.65 | 3.68 | 3.15 | 75,526 |
March 26, 2025 | 3.07 | 3.28 | 3.28 | 3.28 | 3.07 | 25,900 |
March 25, 2025 | 3.1 | 3.15 | 3.15 | 3.33 | 2.77 | 25,600 |
March 24, 2025 | 3.1 | 3.11 | 3.11 | 3.23 | 3.05 | 37,354 |
March 21, 2025 | 2.68 | 3.1 | 3.1 | 3.11 | 2.67 | 58,993 |
March 20, 2025 | 3.2 | 2.68 | 2.68 | 3.28 | 2.43 | 101,437 |
March 19, 2025 | 2.85 | 3.25 | 3.25 | 3.45 | 2.85 | 106,034 |
March 18, 2025 | 2.83 | 2.85 | 2.85 | 2.97 | 2.83 | 8,909 |
March 17, 2025 | 2.67 | 2.85 | 2.85 | 2.85 | 2.58 | 42,570 |
March 14, 2025 | 2.71 | 2.65 | 2.65 | 2.78 | 2.64 | 11,431 |
March 13, 2025 | 2.87 | 2.77 | 2.77 | 2.94 | 2.71 | 19,616 |
March 12, 2025 | 2.75 | 2.87 | 2.87 | 3 | 2.75 | 18,527 |
March 11, 2025 | 2.76 | 2.75 | 2.75 | 2.76 | 2.65 | 10,531 |
March 10, 2025 | 3.07 | 2.76 | 2.76 | 3.3 | 2.7 | 19,400 |
March 07, 2025 | 3.06 | 3.03 | 3.03 | 3.15 | 3.02 | 21,204 |
March 06, 2025 | 3.24 | 2.96 | 2.96 | 3.31 | 2.96 | 29,529 |
March 05, 2025 | 2.86 | 3.29 | 3.29 | 3.44 | 2.85 | 73,711 |
March 04, 2025 | 2.95 | 3.15 | 3.15 | 3.43 | 2.33 | 263,428 |
March 03, 2025 | 3.21 | 3.08 | 3.08 | 3.32 | 2.79 | 36,357 |
February 28, 2025 | 3.12 | 3.36 | 3.36 | 3.43 | 2.88 | 43,928 |
February 27, 2025 | 3.41 | 3.22 | 3.22 | 3.85 | 3.21 | 51,536 |
February 26, 2025 | 3.95 | 3.52 | 3.52 | 4.11 | 3.47 | 179,068 |
February 25, 2025 | 3.3 | 5.94 | 5.94 | 6.26 | 3.08 | 1.41M |
February 24, 2025 | 3.48 | 3.37 | 3.37 | 3.49 | 3.27 | 6,267 |
February 21, 2025 | 3.41 | 3.41 | 3.41 | 3.48 | 3.36 | 2,755 |
February 20, 2025 | 3.44 | 3.48 | 3.48 | 3.51 | 3.32 | 3,078 |
February 19, 2025 | 3.34 | 3.41 | 3.41 | 3.49 | 3.3 | 4,883 |
February 18, 2025 | 3.63 | 3.52 | 3.52 | 3.64 | 3.36 | 12,658 |
February 14, 2025 | 3.63 | 3.65 | 3.65 | 3.74 | 3.63 | 4,827 |
February 13, 2025 | 3.7 | 3.68 | 3.68 | 3.8 | 3.63 | 2,267 |
February 12, 2025 | 3.69 | 3.7 | 3.7 | 3.8 | 3.58 | 4,747 |