8.75
-1.55(-15.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 10.54 | 10.3 | 10.3 | 18 | 9.6 | 47.36M |
| April 30, 2025 | 3.87 | 4.07 | 4.07 | 4.24 | 3.71 | 36,766 |
| April 29, 2025 | 3.78 | 3.9 | 3.9 | 3.99 | 3.75 | 44,475 |
| April 28, 2025 | 3.87 | 3.7 | 3.7 | 3.88 | 3.6 | 66,664 |
| April 25, 2025 | 3.73 | 3.88 | 3.88 | 4.49 | 3.6 | 234,263 |
| April 24, 2025 | 3.82 | 3.78 | 3.78 | 3.93 | 3.55 | 47,503 |
| April 23, 2025 | 3.71 | 3.71 | 3.71 | 4.11 | 3.51 | 95,300 |
| April 22, 2025 | 3.16 | 3.68 | 3.68 | 3.87 | 3.15 | 134,500 |
| April 21, 2025 | 3.22 | 3.16 | 3.16 | 3.24 | 3.03 | 54,300 |
| April 17, 2025 | 3.92 | 3.23 | 3.23 | 4.04 | 3.18 | 202,534 |
| April 16, 2025 | 3.27 | 4.16 | 4.16 | 4.5 | 2.96 | 915,423 |
| April 15, 2025 | 3.25 | 3.32 | 3.32 | 3.44 | 3.15 | 34,200 |
| April 14, 2025 | 3.35 | 3.16 | 3.16 | 3.43 | 3.07 | 52,359 |
| April 11, 2025 | 3.47 | 3.21 | 3.21 | 3.5 | 3.18 | 61,489 |
| April 10, 2025 | 3.45 | 3.35 | 3.35 | 3.7 | 3.11 | 93,200 |
| April 09, 2025 | 3 | 3.49 | 3.49 | 3.77 | 2.82 | 214,400 |
| April 08, 2025 | 3.65 | 3.18 | 3.18 | 3.76 | 2.61 | 671,628 |
| April 07, 2025 | 3.29 | 3.57 | 3.57 | 3.71 | 2.82 | 120,037 |
| April 04, 2025 | 3.8 | 3.56 | 3.56 | 4.2 | 3.55 | 67,856 |
| April 03, 2025 | 4.49 | 3.71 | 3.71 | 4.86 | 3.71 | 131,722 |
| April 02, 2025 | 4.48 | 4.94 | 4.94 | 5.38 | 4.48 | 101,513 |
| April 01, 2025 | 5.26 | 4.62 | 4.62 | 5.26 | 4.52 | 57,545 |
| March 31, 2025 | 4.15 | 5.01 | 5.01 | 5.25 | 4.1 | 117,914 |
| March 28, 2025 | 4.75 | 4.13 | 4.13 | 4.75 | 4.03 | 36,699 |
| March 27, 2025 | 4.74 | 4.82 | 4.82 | 5.2 | 4.61 | 80,673 |
| March 26, 2025 | 5.3 | 4.88 | 4.88 | 5.63 | 4.64 | 77,431 |
| March 25, 2025 | 6.09 | 5.3 | 5.3 | 6.09 | 5.1 | 99,971 |
| March 24, 2025 | 5.25 | 6.25 | 6.25 | 7.26 | 4.8 | 144,846 |
| March 21, 2025 | 4.7 | 5.25 | 5.25 | 5.4 | 4.4 | 1.1M |
| March 20, 2025 | 4.51 | 4.87 | 4.87 | 5.4 | 4.26 | 1.84M |
| March 19, 2025 | 5.85 | 6.14 | 6.14 | 6.68 | 5.73 | 2.06M |
| March 18, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.64 | 234,850 |
| March 17, 2025 | 6.25 | 5.92 | 5.92 | 6.46 | 5.63 | 423,310 |
| March 14, 2025 | 5.73 | 6.33 | 6.33 | 6.4 | 5.67 | 553,760 |
| March 13, 2025 | 5.76 | 5.63 | 5.63 | 5.97 | 5.4 | 301,933 |
| March 12, 2025 | 6.03 | 6 | 6 | 6.2 | 5.48 | 542,290 |
| March 11, 2025 | 6.26 | 5.97 | 5.97 | 6.47 | 5.65 | 374,856 |
| March 10, 2025 | 6.6 | 6.41 | 6.41 | 6.9 | 6.17 | 409,077 |
| March 07, 2025 | 7.16 | 6.99 | 6.99 | 7.3 | 6.54 | 453,737 |
| March 06, 2025 | 6.75 | 7.29 | 7.29 | 7.4 | 6.66 | 1.09M |
| March 05, 2025 | 6.45 | 7.05 | 7.05 | 7.38 | 6.45 | 1.33M |
| March 04, 2025 | 8.2 | 6.73 | 6.73 | 8.2 | 6.3 | 1.25M |
| March 03, 2025 | 8.8 | 8.14 | 8.14 | 8.8 | 8 | 357,149 |
| February 28, 2025 | 9.72 | 9.12 | 9.12 | 10.01 | 7.41 | 1.16M |
| February 27, 2025 | 10.74 | 9.8 | 9.8 | 10.74 | 9.6 | 732,957 |
| February 26, 2025 | 10.4 | 10.94 | 10.94 | 12.4 | 10.4 | 1.59M |
| February 25, 2025 | 0.53 | 0.54 | 0.54 | 0.55 | 0.48 | 1.08M |
| February 24, 2025 | 0.52 | 0.54 | 0.54 | 0.57 | 0.5 | 1.57M |
| February 21, 2025 | 0.56 | 0.52 | 0.52 | 0.58 | 0.5 | 2.65M |
| February 20, 2025 | 0.7 | 0.63 | 0.63 | 0.72 | 0.55 | 4.05M |
| February 19, 2025 | 1.03 | 0.75 | 0.75 | 1.05 | 0.73 | 2.58M |
| February 18, 2025 | 1.37 | 1.07 | 1.07 | 1.4 | 1.03 | 2.18M |
| February 14, 2025 | 1.65 | 1.63 | 1.63 | 1.74 | 1.35 | 18.03M |
| February 13, 2025 | 1.34 | 1.48 | 1.48 | 1.6 | 1.34 | 587,302 |
| February 12, 2025 | 1.13 | 1.41 | 1.41 | 1.45 | 1.12 | 760,049 |
| February 11, 2025 | 1.18 | 1.15 | 1.15 | 1.19 | 1.13 | 109,717 |
| February 10, 2025 | 1.15 | 1.17 | 1.17 | 1.18 | 1.14 | 113,886 |
| February 07, 2025 | 1.08 | 1.17 | 1.17 | 1.21 | 1.08 | 241,179 |
| February 06, 2025 | 1.08 | 1.08 | 1.08 | 1.17 | 1.05 | 159,659 |
| February 05, 2025 | 1.1 | 1.08 | 1.08 | 1.11 | 1.03 | 231,503 |