3.39
+0.03(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.42 | 3.36 | 3.36 | 3.43 | 3.33 | 636,000 |
| May 29, 2025 | 3.42 | 3.44 | 3.44 | 3.53 | 3.38 | 881,400 |
| May 28, 2025 | 3.45 | 3.41 | 3.41 | 3.54 | 3.4 | 727,900 |
| May 27, 2025 | 3.24 | 3.45 | 3.45 | 3.46 | 3.24 | 1.12M |
| May 23, 2025 | 3.16 | 3.22 | 3.22 | 3.24 | 3.14 | 532,500 |
| May 22, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.11 | 779,800 |
| May 21, 2025 | 3.17 | 3.17 | 3.17 | 3.25 | 3.11 | 1.1M |
| May 20, 2025 | 3.12 | 3.21 | 3.21 | 3.23 | 3.08 | 756,300 |
| May 19, 2025 | 3.06 | 3.13 | 3.13 | 3.16 | 3.04 | 611,685 |
| May 16, 2025 | 3.1 | 3.08 | 3.08 | 3.15 | 3.05 | 1.05M |
| May 15, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 2.94 | 950,400 |
| May 14, 2025 | 3.15 | 3.16 | 3.16 | 3.23 | 3.14 | 806,000 |
| May 13, 2025 | 3.37 | 3.19 | 3.19 | 3.42 | 3.17 | 643,534 |
| May 12, 2025 | 3.3 | 3.35 | 3.35 | 3.37 | 3.25 | 834,314 |
| May 09, 2025 | 3.29 | 3.23 | 3.23 | 3.37 | 3.22 | 640,235 |
| May 08, 2025 | 3.28 | 3.3 | 3.3 | 3.36 | 3.11 | 928,949 |
| May 07, 2025 | 3.39 | 3.29 | 3.29 | 3.46 | 3.26 | 1.07M |
| May 06, 2025 | 3.47 | 3.32 | 3.32 | 3.49 | 3.32 | 821,100 |
| May 05, 2025 | 3.6 | 3.51 | 3.51 | 3.66 | 3.36 | 1.08M |
| May 02, 2025 | 3.62 | 3.59 | 3.59 | 3.73 | 3.58 | 865,941 |
| May 01, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.51 | 1M |
| April 30, 2025 | 3.36 | 3.55 | 3.55 | 3.62 | 3.36 | 1.14M |
| April 29, 2025 | 3.34 | 3.41 | 3.41 | 3.46 | 3.33 | 950,035 |
| April 28, 2025 | 3.31 | 3.34 | 3.34 | 3.37 | 3.31 | 625,400 |
| April 25, 2025 | 3.3 | 3.29 | 3.29 | 3.35 | 3.26 | 536,886 |
| April 24, 2025 | 3.25 | 3.34 | 3.34 | 3.35 | 3.23 | 774,800 |
| April 23, 2025 | 3.27 | 3.24 | 3.24 | 3.32 | 3.22 | 544,026 |
| April 22, 2025 | 3.25 | 3.19 | 3.19 | 3.27 | 3.14 | 652,920 |
| April 21, 2025 | 3.1 | 3.21 | 3.21 | 3.32 | 3.09 | 1.01M |
| April 17, 2025 | 3.05 | 3.15 | 3.15 | 3.16 | 3 | 744,826 |
| April 16, 2025 | 3.15 | 3.06 | 3.06 | 3.17 | 3 | 1.12M |
| April 15, 2025 | 3.27 | 3.16 | 3.16 | 3.34 | 3.15 | 1.05M |
| April 14, 2025 | 3.18 | 3.28 | 3.28 | 3.31 | 3.15 | 1.25M |
| April 11, 2025 | 3.12 | 3.14 | 3.14 | 3.19 | 3.04 | 912,100 |
| April 10, 2025 | 3.09 | 3.12 | 3.12 | 3.14 | 3 | 1.48M |
| April 09, 2025 | 2.81 | 3.17 | 3.17 | 3.23 | 2.71 | 2.62M |
| April 08, 2025 | 3.05 | 2.88 | 2.88 | 3.19 | 2.84 | 1.22M |
| April 07, 2025 | 3.14 | 3.01 | 3.01 | 3.14 | 2.89 | 1.85M |
| April 04, 2025 | 3.41 | 3.23 | 3.23 | 3.45 | 3.18 | 1.5M |
| April 03, 2025 | 3.4 | 3.51 | 3.51 | 3.54 | 3.37 | 1.77M |
| April 02, 2025 | 3.5 | 3.51 | 3.51 | 3.61 | 3.47 | 1.32M |
| April 01, 2025 | 3.46 | 3.48 | 3.48 | 3.6 | 3.41 | 1.36M |
| March 31, 2025 | 3.44 | 3.49 | 3.49 | 3.54 | 3.35 | 1.4M |
| March 28, 2025 | 3.27 | 3.5 | 3.5 | 3.54 | 3.26 | 1.42M |
| March 27, 2025 | 3.35 | 3.27 | 3.27 | 3.39 | 3.2 | 1.45M |
| March 26, 2025 | 3.37 | 3.35 | 3.35 | 3.45 | 3.32 | 653,402 |
| March 25, 2025 | 3.37 | 3.37 | 3.37 | 3.4 | 3.31 | 680,733 |
| March 24, 2025 | 3.28 | 3.39 | 3.39 | 3.4 | 3.28 | 749,600 |
| March 21, 2025 | 3.3 | 3.28 | 3.28 | 3.34 | 3.26 | 1.84M |
| March 20, 2025 | 3.31 | 3.31 | 3.31 | 3.36 | 3.25 | 834,368 |
| March 19, 2025 | 3.2 | 3.31 | 3.31 | 3.32 | 3.2 | 594,698 |
| March 18, 2025 | 3.2 | 3.2 | 3.2 | 3.27 | 3.16 | 557,926 |
| March 17, 2025 | 3.29 | 3.28 | 3.28 | 3.31 | 3.21 | 556,200 |
| March 14, 2025 | 3.34 | 3.3 | 3.3 | 3.41 | 3.29 | 707,417 |
| March 13, 2025 | 3.2 | 3.32 | 3.32 | 3.51 | 3.17 | 1.32M |
| March 12, 2025 | 3.06 | 3.19 | 3.19 | 3.2 | 3.02 | 785,500 |
| March 11, 2025 | 3.12 | 3.06 | 3.06 | 3.18 | 3.02 | 804,872 |
| March 10, 2025 | 3.29 | 3.11 | 3.11 | 3.32 | 3.09 | 1.05M |
| March 07, 2025 | 3.42 | 3.31 | 3.31 | 3.42 | 3.26 | 1.19M |
| March 06, 2025 | 3.41 | 3.37 | 3.37 | 3.55 | 3.37 | 1.31M |
