3.28
+0.05(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 3.22 | 3.28 | 3.28 | 3.29 | 3.19 | 50,610 |
| June 16, 2025 | 3.18 | 3.23 | 3.23 | 3.24 | 3.18 | 37,474 |
| June 13, 2025 | 3.26 | 3.21 | 3.21 | 3.27 | 3.2 | 29,500 |
| June 12, 2025 | 3.2 | 3.27 | 3.27 | 3.29 | 3.2 | 38,200 |
| June 11, 2025 | 3.15 | 3.15 | 3.15 | 3.17 | 3.15 | 7,600 |
| June 10, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.15 | 27,405 |
| June 09, 2025 | 3.14 | 3.13 | 3.13 | 3.22 | 3.08 | 40,516 |
| June 06, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.1 | 37,032 |
| June 05, 2025 | 3.14 | 3.15 | 3.15 | 3.25 | 3.06 | 79,900 |
| June 04, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.13 | 45,900 |
| June 03, 2025 | 3.17 | 3.16 | 3.16 | 3.25 | 3.14 | 179,562 |
| June 02, 2025 | 3.27 | 3.19 | 3.19 | 3.31 | 3.11 | 258,500 |
| May 30, 2025 | 3.27 | 3.29 | 3.29 | 3.34 | 3.24 | 59,600 |
| May 29, 2025 | 3.25 | 3.32 | 3.26 | 3.35 | 3.22 | 45,801 |
| May 28, 2025 | 3.28 | 3.31 | 3.26 | 3.32 | 3.22 | 190,228 |
| May 27, 2025 | 3.22 | 3.27 | 3.22 | 3.28 | 3.17 | 50,045 |
| May 23, 2025 | 3.31 | 3.23 | 3.23 | 3.31 | 3.2 | 58,848 |
| May 22, 2025 | 3.18 | 3.23 | 3.23 | 3.24 | 3.11 | 123,342 |
| May 21, 2025 | 3.15 | 3.16 | 3.16 | 3.21 | 3.15 | 15,100 |
| May 20, 2025 | 3.25 | 3.17 | 3.17 | 3.33 | 3.06 | 462,107 |
| May 19, 2025 | 3.31 | 3.27 | 3.27 | 3.36 | 3.22 | 466,200 |
| May 16, 2025 | 3.3 | 3.29 | 3.29 | 3.36 | 3.26 | 457,400 |
| May 15, 2025 | 3.45 | 3.29 | 3.29 | 3.52 | 3.26 | 668,500 |
| May 14, 2025 | 3.5 | 3.47 | 3.47 | 3.53 | 3.36 | 337,500 |
| May 13, 2025 | 3.42 | 3.5 | 3.5 | 3.52 | 3.42 | 227,527 |
| May 12, 2025 | 3.29 | 3.41 | 3.41 | 3.43 | 3.23 | 179,200 |
| May 09, 2025 | 3.18 | 3.23 | 3.23 | 3.26 | 3.16 | 188,567 |
| May 08, 2025 | 3.02 | 3.17 | 3.17 | 3.24 | 3.02 | 258,000 |
| May 07, 2025 | 3.08 | 3.07 | 3.07 | 3.2 | 3.04 | 108,527 |
| May 06, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3 | 39,622 |
| May 05, 2025 | 2.96 | 3.04 | 3.04 | 3.04 | 2.96 | 54,636 |
| May 02, 2025 | 3.06 | 3.01 | 3.01 | 3.15 | 2.98 | 30,800 |
| May 01, 2025 | 2.87 | 3.03 | 3.03 | 3.12 | 2.87 | 74,842 |
| April 30, 2025 | 2.84 | 2.96 | 2.96 | 3.12 | 2.82 | 61,000 |
| April 29, 2025 | 2.91 | 2.94 | 2.94 | 3.1 | 2.89 | 58,400 |
| April 28, 2025 | 2.9 | 2.94 | 2.94 | 2.97 | 2.9 | 12,243 |
| April 25, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.86 | 28,332 |
| April 24, 2025 | 2.9 | 2.96 | 2.96 | 2.96 | 2.9 | 9,000 |
| April 23, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.88 | 10,800 |
| April 22, 2025 | 2.85 | 2.92 | 2.92 | 2.95 | 2.85 | 26,153 |
| April 21, 2025 | 2.88 | 2.88 | 2.88 | 3.02 | 2.87 | 2,425 |
| April 17, 2025 | 2.88 | 2.9 | 2.9 | 2.9 | 2.82 | 13,505 |
| April 16, 2025 | 2.93 | 2.82 | 2.82 | 2.93 | 2.82 | 18,100 |
| April 15, 2025 | 2.9 | 2.93 | 2.93 | 3 | 2.89 | 30,400 |
| April 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 14,800 |
| April 11, 2025 | 2.9 | 2.94 | 2.94 | 2.98 | 2.85 | 10,335 |
| April 10, 2025 | 3 | 2.9 | 2.9 | 3.04 | 2.82 | 13,900 |
| April 09, 2025 | 2.86 | 3.05 | 3.05 | 3.08 | 2.81 | 51,900 |
| April 08, 2025 | 3.02 | 2.94 | 2.94 | 3.02 | 2.92 | 19,500 |
| April 07, 2025 | 2.98 | 2.92 | 2.92 | 3.08 | 2.86 | 25,002 |
| April 04, 2025 | 3.07 | 3.08 | 3.08 | 3.14 | 3.02 | 8,606 |
| April 03, 2025 | 3.2 | 3.19 | 3.19 | 3.28 | 3.09 | 11,038 |
| April 02, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.34 | 9,099 |
| April 01, 2025 | 3.35 | 3.4 | 3.4 | 3.5 | 3.35 | 2,046 |
| March 31, 2025 | 3.42 | 3.4 | 3.4 | 3.64 | 3.33 | 14,112 |
| March 28, 2025 | 3.5 | 3.43 | 3.43 | 3.5 | 3.41 | 6,900 |
| March 27, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.39 | 10,719 |
| March 26, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.37 | 36,528 |
| March 25, 2025 | 3.47 | 3.45 | 3.45 | 3.53 | 3.45 | 37,417 |
| March 24, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.48 | 43,104 |