3.64
-0.0313(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 3.5 | 3.67 | 3.67 | 3.67 | 3.42 | 15,796 |
| May 14, 2025 | 3.49 | 3.5 | 3.5 | 3.57 | 3.41 | 13,302 |
| May 13, 2025 | 3.61 | 3.49 | 3.49 | 3.69 | 3.45 | 25,107 |
| May 12, 2025 | 3.74 | 3.55 | 3.55 | 3.74 | 3.4 | 18,800 |
| May 09, 2025 | 3.61 | 3.58 | 3.58 | 3.61 | 3.47 | 10,185 |
| May 08, 2025 | 3.57 | 3.46 | 3.5 | 3.62 | 3.27 | 25,191 |
| May 07, 2025 | 3.3 | 3.47 | 3.47 | 3.95 | 3.26 | 118,000 |
| May 06, 2025 | 3.53 | 3.3 | 3.3 | 3.53 | 3.3 | 20,123 |
| May 05, 2025 | 3.65 | 3.53 | 3.53 | 3.65 | 3.45 | 7,411 |
| May 02, 2025 | 3.55 | 3.61 | 3.61 | 3.73 | 3.55 | 7,049 |
| May 01, 2025 | 3.62 | 3.6 | 3.6 | 3.72 | 3.46 | 19,477 |
| April 30, 2025 | 3.68 | 3.62 | 3.62 | 3.74 | 3.46 | 15,088 |
| April 29, 2025 | 3.82 | 3.61 | 3.61 | 3.96 | 3.61 | 33,400 |
| April 28, 2025 | 3.91 | 3.84 | 3.84 | 4.21 | 3.74 | 21,722 |
| April 25, 2025 | 3.7 | 3.88 | 3.88 | 3.95 | 3.6 | 32,000 |
| April 24, 2025 | 3.63 | 3.76 | 3.76 | 3.78 | 3.41 | 44,600 |
| April 23, 2025 | 3.5 | 3.66 | 3.66 | 3.93 | 3.44 | 310,766 |
| April 22, 2025 | 3.61 | 3.35 | 3.35 | 3.61 | 3.18 | 59,820 |
| April 21, 2025 | 3.79 | 3.68 | 3.68 | 4.07 | 3.28 | 69,873 |
| April 17, 2025 | 3.44 | 3.84 | 3.84 | 3.92 | 3.36 | 101,061 |
| April 16, 2025 | 3.59 | 3.36 | 3.36 | 3.6 | 3.2 | 104,088 |
| April 15, 2025 | 4.88 | 4.56 | 4.56 | 4.88 | 4.44 | 10,213 |
| April 14, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.24 | 8,363 |
| April 11, 2025 | 3.93 | 4.28 | 4.28 | 4.39 | 3.92 | 9,638 |
| April 10, 2025 | 4.24 | 4.11 | 4.11 | 4.45 | 4 | 9,128 |
| April 09, 2025 | 3.84 | 4.3 | 4.3 | 4.41 | 3.68 | 18,642 |
| April 08, 2025 | 4 | 3.88 | 3.88 | 4.22 | 3.77 | 18,193 |
| April 07, 2025 | 3.92 | 3.98 | 3.98 | 4.05 | 3.76 | 16,624 |
| April 04, 2025 | 4 | 4 | 4 | 4.64 | 4 | 25,488 |
| April 03, 2025 | 4.62 | 4.3 | 4.3 | 4.71 | 4.08 | 15,700 |
| April 02, 2025 | 4.48 | 4.55 | 4.55 | 4.63 | 4.48 | 13,890 |
| April 01, 2025 | 4.48 | 4.56 | 4.56 | 4.72 | 4.42 | 15,676 |
| March 31, 2025 | 4.48 | 4.54 | 4.54 | 4.76 | 4.42 | 21,713 |
| March 28, 2025 | 4.96 | 4.65 | 4.65 | 5.12 | 4.64 | 34,168 |
| March 27, 2025 | 5.12 | 4.95 | 4.95 | 5.24 | 4.88 | 15,384 |
| March 26, 2025 | 5.28 | 5.1 | 5.1 | 5.38 | 5.04 | 17,875 |
| March 25, 2025 | 5.6 | 5.38 | 5.38 | 5.83 | 5.28 | 14,818 |
| March 24, 2025 | 5.76 | 5.68 | 5.68 | 5.92 | 5.51 | 27,580 |
| March 21, 2025 | 5.6 | 5.48 | 5.48 | 5.68 | 5.42 | 13,782 |
| March 20, 2025 | 5.6 | 5.68 | 5.68 | 5.76 | 5.28 | 38,690 |
| March 19, 2025 | 5.2 | 5.42 | 5.42 | 5.58 | 5.2 | 15,607 |
| March 18, 2025 | 5.6 | 5.26 | 5.26 | 5.6 | 5.2 | 20,914 |
| March 17, 2025 | 5.42 | 5.6 | 5.6 | 5.76 | 5.12 | 31,038 |
| March 14, 2025 | 4.72 | 4.97 | 4.97 | 5.12 | 4.58 | 24,839 |
| March 13, 2025 | 4.8 | 4.58 | 4.58 | 4.94 | 4.4 | 23,601 |
| March 12, 2025 | 5.11 | 4.83 | 4.83 | 5.2 | 4.72 | 16,369 |
| March 11, 2025 | 4.88 | 4.9 | 4.9 | 5.05 | 4.56 | 27,437 |
| March 10, 2025 | 5 | 4.89 | 4.89 | 5.12 | 4.72 | 34,486 |
| March 07, 2025 | 5.04 | 5.15 | 5.15 | 5.25 | 4.88 | 21,900 |
| March 06, 2025 | 5.44 | 5.2 | 5.2 | 5.64 | 5.12 | 25,150 |
| March 05, 2025 | 5.4 | 5.47 | 5.47 | 5.68 | 5.21 | 27,397 |
| March 04, 2025 | 5.6 | 5.4 | 5.4 | 5.65 | 5.12 | 41,975 |
| March 03, 2025 | 6 | 5.7 | 5.7 | 6.15 | 5.52 | 38,763 |
| February 28, 2025 | 5.78 | 5.88 | 5.88 | 6.16 | 5.76 | 37,150 |
| February 27, 2025 | 6.23 | 6.07 | 6.07 | 6.66 | 5.92 | 69,363 |
| February 26, 2025 | 5.68 | 5.84 | 5.84 | 6.8 | 5.6 | 426,478 |
| February 25, 2025 | 5.76 | 5.34 | 5.34 | 5.84 | 5.21 | 56,003 |
| February 24, 2025 | 6.48 | 6.01 | 6.01 | 6.64 | 5.6 | 130,600 |
| February 21, 2025 | 7.28 | 6.71 | 6.71 | 7.92 | 6.64 | 91,418 |
| February 20, 2025 | 7.6 | 7.12 | 7.12 | 7.76 | 6.85 | 108,763 |