3.03
-0.12(-3.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 3.11 | 3.03 | 3.03 | 3.14 | 3.03 | 107,952 |
| May 27, 2025 | 3.11 | 3.11 | 3.11 | 3.18 | 3.03 | 281,632 |
| May 23, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.02 | 147,697 |
| May 22, 2025 | 2.9 | 3.13 | 3.13 | 3.15 | 2.86 | 291,000 |
| May 21, 2025 | 3 | 2.88 | 2.88 | 3.09 | 2.87 | 262,635 |
| May 20, 2025 | 3.06 | 3.07 | 3.07 | 3.1 | 3.03 | 142,751 |
| May 19, 2025 | 3.06 | 3.05 | 3.05 | 3.11 | 3 | 124,618 |
| May 16, 2025 | 3.02 | 3.13 | 3.13 | 3.15 | 3.02 | 280,800 |
| May 15, 2025 | 3.12 | 3.03 | 3.03 | 3.15 | 2.97 | 237,700 |
| May 14, 2025 | 3.15 | 3.11 | 3.11 | 3.18 | 3.08 | 181,794 |
| May 13, 2025 | 3.01 | 3.14 | 3.14 | 3.19 | 3 | 352,300 |
| May 12, 2025 | 3.13 | 3.12 | 3.12 | 3.18 | 3.04 | 299,200 |
| May 09, 2025 | 3.04 | 3.03 | 3.03 | 3.1 | 2.97 | 213,429 |
| May 08, 2025 | 2.88 | 3.01 | 3.01 | 3.05 | 2.87 | 191,342 |
| May 07, 2025 | 2.88 | 2.86 | 2.86 | 2.9 | 2.81 | 62,100 |
| May 06, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.81 | 79,700 |
| May 05, 2025 | 2.99 | 2.89 | 2.89 | 2.99 | 2.82 | 144,435 |
| May 02, 2025 | 3 | 3.01 | 3.01 | 3.07 | 2.96 | 177,063 |
| May 01, 2025 | 2.94 | 2.97 | 2.97 | 3.03 | 2.94 | 122,108 |
| April 30, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.81 | 173,257 |
| April 29, 2025 | 2.98 | 2.94 | 2.94 | 3.04 | 2.9 | 108,538 |
| April 28, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.89 | 137,800 |
| April 25, 2025 | 2.98 | 2.99 | 2.99 | 3.03 | 2.94 | 155,500 |
| April 24, 2025 | 2.91 | 2.98 | 2.98 | 3.04 | 2.85 | 172,400 |
| April 23, 2025 | 2.8 | 2.92 | 2.92 | 2.97 | 2.78 | 320,700 |
| April 22, 2025 | 2.58 | 2.73 | 2.73 | 2.77 | 2.52 | 237,700 |
| April 21, 2025 | 2.54 | 2.52 | 2.52 | 2.57 | 2.49 | 108,691 |
| April 17, 2025 | 2.48 | 2.57 | 2.57 | 2.6 | 2.47 | 133,800 |
| April 16, 2025 | 2.58 | 2.51 | 2.51 | 2.6 | 2.44 | 136,087 |
| April 15, 2025 | 2.67 | 2.6 | 2.6 | 2.69 | 2.58 | 114,436 |
| April 14, 2025 | 2.65 | 2.65 | 2.65 | 2.68 | 2.57 | 155,299 |
| April 11, 2025 | 2.59 | 2.61 | 2.61 | 2.62 | 2.49 | 153,064 |
| April 10, 2025 | 2.59 | 2.54 | 2.54 | 2.64 | 2.5 | 177,180 |
| April 09, 2025 | 2.39 | 2.7 | 2.7 | 2.75 | 2.38 | 392,205 |
| April 08, 2025 | 2.55 | 2.39 | 2.39 | 2.65 | 2.34 | 328,700 |
| April 07, 2025 | 2.39 | 2.4 | 2.4 | 2.55 | 2.22 | 414,006 |
| April 04, 2025 | 2.68 | 2.55 | 2.55 | 2.73 | 2.45 | 511,046 |
| April 03, 2025 | 2.75 | 2.78 | 2.78 | 2.84 | 2.75 | 217,978 |
| April 02, 2025 | 2.95 | 2.96 | 2.96 | 3.04 | 2.92 | 234,427 |
| April 01, 2025 | 2.94 | 3 | 3 | 3.06 | 2.85 | 128,918 |
| March 31, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.82 | 228,647 |
| March 28, 2025 | 3.06 | 2.95 | 2.95 | 3.09 | 2.88 | 243,551 |
| March 27, 2025 | 3.13 | 3.09 | 3.09 | 3.19 | 3.06 | 149,000 |
| March 26, 2025 | 3.25 | 3.14 | 3.14 | 3.25 | 3.06 | 325,711 |
| March 25, 2025 | 3.08 | 3.28 | 3.28 | 3.54 | 3.08 | 1.02M |
| March 24, 2025 | 3.03 | 3.07 | 3.07 | 3.1 | 2.98 | 278,308 |
| March 21, 2025 | 2.9 | 2.95 | 2.95 | 3 | 2.83 | 284,712 |
| March 20, 2025 | 2.97 | 2.89 | 2.89 | 2.99 | 2.88 | 191,300 |
| March 19, 2025 | 2.88 | 2.95 | 2.95 | 3.02 | 2.87 | 336,354 |
| March 18, 2025 | 2.93 | 2.84 | 2.84 | 2.95 | 2.84 | 253,041 |
| March 17, 2025 | 2.84 | 2.98 | 2.98 | 3.03 | 2.84 | 262,715 |
| March 14, 2025 | 2.83 | 2.86 | 2.86 | 2.93 | 2.79 | 215,824 |
| March 13, 2025 | 2.93 | 2.77 | 2.77 | 2.95 | 2.74 | 247,706 |
| March 12, 2025 | 2.86 | 2.88 | 2.88 | 2.99 | 2.85 | 285,903 |
| March 11, 2025 | 2.83 | 2.86 | 2.86 | 2.91 | 2.79 | 263,300 |
| March 10, 2025 | 3.05 | 2.84 | 2.84 | 3.11 | 2.78 | 398,235 |
| March 07, 2025 | 3 | 3.13 | 3.13 | 3.15 | 2.96 | 412,009 |
| March 06, 2025 | 3 | 2.95 | 2.95 | 3.04 | 2.91 | 294,804 |
| March 05, 2025 | 2.94 | 3.04 | 3.04 | 3.12 | 2.87 | 449,145 |
| March 04, 2025 | 2.81 | 2.88 | 2.88 | 2.95 | 2.7 | 584,300 |