3.84
-0.11(-2.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.74 | 49,820 |
| May 29, 2025 | 4.17 | 3.95 | 3.95 | 4.23 | 3.86 | 82,544 |
| May 28, 2025 | 4.11 | 4.14 | 4.14 | 4.23 | 3.97 | 149,307 |
| May 27, 2025 | 4.14 | 4.07 | 4.07 | 4.32 | 4.06 | 62,970 |
| May 23, 2025 | 4.15 | 4.14 | 4.14 | 4.22 | 3.9 | 109,319 |
| May 22, 2025 | 4 | 4.17 | 4.17 | 4.26 | 4 | 143,500 |
| May 21, 2025 | 4.33 | 3.98 | 3.98 | 4.33 | 3.92 | 119,713 |
| May 20, 2025 | 4.47 | 4.36 | 4.36 | 4.55 | 4.29 | 49,100 |
| May 19, 2025 | 4.36 | 4.5 | 4.5 | 4.54 | 4.35 | 58,500 |
| May 16, 2025 | 4.51 | 4.42 | 4.42 | 4.6 | 4.39 | 98,482 |
| May 15, 2025 | 4.51 | 4.5 | 4.5 | 4.9 | 4.37 | 139,750 |
| May 14, 2025 | 4.56 | 4.53 | 4.53 | 4.69 | 4.37 | 174,300 |
| May 13, 2025 | 4.65 | 4.55 | 4.55 | 4.97 | 4.3 | 486,547 |
| May 12, 2025 | 4.92 | 4.38 | 4.38 | 4.99 | 4.38 | 123,427 |
| May 09, 2025 | 4.6 | 4.74 | 4.74 | 4.84 | 4.4 | 37,477 |
| May 08, 2025 | 4.71 | 4.65 | 4.65 | 4.89 | 4.57 | 79,925 |
| May 07, 2025 | 4.52 | 4.69 | 4.69 | 4.7 | 4.26 | 46,744 |
| May 06, 2025 | 4.55 | 4.5 | 4.5 | 4.6 | 4.24 | 114,938 |
| May 05, 2025 | 5.15 | 4.6 | 4.6 | 5.3 | 4.6 | 125,668 |
| May 02, 2025 | 5.2 | 5.2 | 5.2 | 5.28 | 5.07 | 73,023 |
| May 01, 2025 | 5.04 | 5.23 | 5.23 | 5.23 | 4.89 | 71,816 |
| April 30, 2025 | 4.95 | 5 | 5 | 5.05 | 4.68 | 51,700 |
| April 29, 2025 | 4.99 | 5.07 | 5.07 | 5.08 | 4.81 | 67,414 |
| April 28, 2025 | 4.7 | 4.99 | 4.99 | 5.03 | 4.55 | 91,209 |
| April 25, 2025 | 4.91 | 4.63 | 4.63 | 5.01 | 4.46 | 147,200 |
| April 24, 2025 | 5.03 | 5 | 5 | 5.22 | 4.64 | 123,900 |
| April 23, 2025 | 5.26 | 4.98 | 4.98 | 5.35 | 4.89 | 84,024 |
| April 22, 2025 | 4.99 | 5.11 | 5.11 | 5.26 | 4.88 | 37,900 |
| April 21, 2025 | 4.93 | 4.92 | 4.92 | 5.05 | 4.82 | 27,030 |
| April 17, 2025 | 5 | 4.99 | 4.99 | 5.18 | 4.77 | 34,538 |
| April 16, 2025 | 4.96 | 4.93 | 4.93 | 5.07 | 4.79 | 46,536 |
| April 15, 2025 | 5.16 | 4.97 | 4.97 | 5.27 | 4.84 | 66,644 |
| April 14, 2025 | 5.06 | 5.14 | 5.14 | 5.23 | 4.75 | 43,233 |
| April 11, 2025 | 5.13 | 4.95 | 4.95 | 5.21 | 4.83 | 64,303 |
| April 10, 2025 | 5.18 | 5.14 | 5.14 | 5.26 | 4.99 | 32,500 |
| April 09, 2025 | 4.85 | 5.19 | 5.19 | 5.41 | 4.71 | 61,300 |
| April 08, 2025 | 5.17 | 4.85 | 4.85 | 5.17 | 4.65 | 38,137 |
| April 07, 2025 | 4.58 | 4.95 | 4.95 | 5.44 | 4.55 | 137,804 |
| April 04, 2025 | 4.87 | 4.8 | 4.8 | 4.95 | 4.51 | 64,703 |
| April 03, 2025 | 5.01 | 4.98 | 4.98 | 5.2 | 4.66 | 56,737 |
| April 02, 2025 | 5 | 5.17 | 5.17 | 5.49 | 5 | 73,890 |
| April 01, 2025 | 4.6 | 4.97 | 4.97 | 5.22 | 4.25 | 183,700 |
| March 31, 2025 | 4.87 | 4.61 | 4.61 | 4.87 | 4.39 | 132,437 |
| March 28, 2025 | 4.99 | 4.87 | 4.87 | 5.49 | 4.82 | 56,233 |
| March 27, 2025 | 5.45 | 5.01 | 5.01 | 5.51 | 4.75 | 223,200 |
| March 26, 2025 | 7.04 | 5.29 | 5.29 | 7.22 | 5.21 | 466,354 |
| March 25, 2025 | 7.25 | 7.22 | 7.22 | 7.69 | 6.86 | 74,701 |
| March 24, 2025 | 7.46 | 7.17 | 7.17 | 7.74 | 7.15 | 75,942 |
| March 21, 2025 | 7.5 | 7.56 | 7.56 | 7.9 | 7.1 | 54,683 |
| March 20, 2025 | 7.59 | 7.64 | 7.64 | 7.93 | 7.49 | 42,319 |
| March 19, 2025 | 7.77 | 7.86 | 7.86 | 7.91 | 7.47 | 54,340 |
| March 18, 2025 | 8.06 | 7.55 | 7.55 | 8.3 | 7.55 | 52,900 |
| March 17, 2025 | 7.68 | 8.07 | 8.07 | 8.28 | 7.51 | 29,100 |
| March 14, 2025 | 7.88 | 7.76 | 7.76 | 8.1 | 7.64 | 27,105 |
| March 13, 2025 | 7.35 | 7.89 | 7.89 | 7.89 | 7.35 | 23,116 |
| March 12, 2025 | 7.22 | 7.5 | 7.5 | 7.65 | 7.22 | 29,317 |
| March 11, 2025 | 7.37 | 7.3 | 7.3 | 7.47 | 7.14 | 25,900 |
| March 10, 2025 | 7.46 | 7.46 | 7.46 | 7.71 | 6.9 | 84,226 |
| March 07, 2025 | 7.58 | 7.59 | 7.59 | 7.76 | 7.38 | 41,800 |
| March 06, 2025 | 7.63 | 7.74 | 7.74 | 7.87 | 7.4 | 43,600 |