3.67
-0.36(-8.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4 | 3.67 | 3.67 | 4.01 | 3.66 | 5.88M |
| May 29, 2025 | 3.93 | 4.03 | 4.03 | 4.06 | 3.9 | 3.39M |
| May 28, 2025 | 3.96 | 3.91 | 3.91 | 4.05 | 3.91 | 3.34M |
| May 27, 2025 | 4.03 | 3.97 | 3.97 | 4.06 | 3.95 | 2.75M |
| May 23, 2025 | 3.86 | 3.97 | 3.97 | 4 | 3.86 | 2.57M |
| May 22, 2025 | 3.94 | 3.96 | 3.96 | 4.03 | 3.93 | 2.64M |
| May 21, 2025 | 4.15 | 3.99 | 3.99 | 4.18 | 3.95 | 4.53M |
| May 20, 2025 | 4.13 | 4.18 | 4.18 | 4.27 | 3.98 | 5.85M |
| May 19, 2025 | 3.75 | 4.06 | 4.06 | 4.07 | 3.75 | 5.02M |
| May 16, 2025 | 3.42 | 3.88 | 3.88 | 4.04 | 3.42 | 10.68M |
| May 15, 2025 | 3.27 | 3.38 | 3.38 | 3.41 | 3.21 | 4.11M |
| May 14, 2025 | 3.37 | 3.28 | 3.28 | 3.38 | 3.26 | 5.12M |
| May 13, 2025 | 3.52 | 3.39 | 3.39 | 3.55 | 3.35 | 5.13M |
| May 12, 2025 | 3.65 | 3.53 | 3.53 | 3.72 | 3.5 | 6.27M |
| May 09, 2025 | 3.58 | 3.62 | 3.62 | 3.71 | 3.56 | 5.12M |
| May 08, 2025 | 3.66 | 3.64 | 3.64 | 3.77 | 3.5 | 6.67M |
| May 07, 2025 | 3.95 | 3.7 | 3.7 | 3.95 | 3.66 | 5.57M |
| May 06, 2025 | 3.89 | 3.95 | 3.95 | 4 | 3.81 | 8.93M |
| May 05, 2025 | 4.12 | 3.74 | 3.74 | 4.18 | 3.62 | 14M |
| May 02, 2025 | 4.05 | 4.13 | 4.13 | 4.57 | 4.02 | 20.43M |
| May 01, 2025 | 5.51 | 5.47 | 5.47 | 5.65 | 5.39 | 6.44M |
| April 30, 2025 | 5.35 | 5.51 | 5.51 | 5.58 | 5.25 | 3.92M |
| April 29, 2025 | 5.36 | 5.46 | 5.46 | 5.55 | 5.28 | 4.35M |
| April 28, 2025 | 5.3 | 5.35 | 5.35 | 5.39 | 5.25 | 4.93M |
| April 25, 2025 | 5 | 5.26 | 5.26 | 5.28 | 4.89 | 4.56M |
| April 24, 2025 | 4.85 | 5.02 | 5.02 | 5.03 | 4.8 | 4.89M |
| April 23, 2025 | 4.95 | 4.85 | 4.85 | 5.07 | 4.76 | 4.19M |
| April 22, 2025 | 4.57 | 4.81 | 4.81 | 4.84 | 4.57 | 4.99M |
| April 21, 2025 | 4.75 | 4.56 | 4.56 | 4.81 | 4.54 | 4.42M |
| April 17, 2025 | 4.6 | 4.82 | 4.82 | 4.83 | 4.55 | 5.06M |
| April 16, 2025 | 4.63 | 4.6 | 4.6 | 4.68 | 4.51 | 3.48M |
| April 15, 2025 | 4.56 | 4.64 | 4.64 | 4.7 | 4.52 | 4.8M |
| April 14, 2025 | 4.65 | 4.57 | 4.57 | 4.69 | 4.43 | 4.5M |
| April 11, 2025 | 4.22 | 4.46 | 4.46 | 4.5 | 4.17 | 6.11M |
| April 10, 2025 | 4.37 | 4.25 | 4.25 | 4.39 | 4.06 | 6.26M |
| April 09, 2025 | 4.24 | 4.5 | 4.5 | 4.62 | 4.02 | 7.93M |
| April 08, 2025 | 4.65 | 4.33 | 4.33 | 4.73 | 4.28 | 5.45M |
| April 07, 2025 | 4.37 | 4.45 | 4.45 | 4.6 | 4.15 | 6.84M |
| April 04, 2025 | 4.59 | 4.55 | 4.55 | 4.71 | 4.45 | 8.79M |
| April 03, 2025 | 4.76 | 4.74 | 4.74 | 4.83 | 4.53 | 6.58M |
| April 02, 2025 | 4.73 | 4.88 | 4.88 | 4.92 | 4.72 | 4.45M |
| April 01, 2025 | 4.91 | 4.79 | 4.79 | 4.95 | 4.75 | 5.06M |
| March 31, 2025 | 4.83 | 4.91 | 4.91 | 5 | 4.68 | 5.72M |
| March 28, 2025 | 5.14 | 4.93 | 4.93 | 5.14 | 4.91 | 3.5M |
| March 27, 2025 | 5.03 | 5.14 | 5.14 | 5.19 | 4.95 | 4.96M |
| March 26, 2025 | 5.15 | 5.04 | 5.04 | 5.19 | 4.95 | 5.27M |
| March 25, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.03 | 7.49M |
| March 24, 2025 | 5.2 | 5.25 | 5.25 | 5.37 | 5.12 | 3.72M |
| March 21, 2025 | 5.43 | 5.13 | 5.13 | 5.5 | 5 | 8.69M |
| March 20, 2025 | 5.32 | 5.49 | 5.49 | 5.56 | 5.32 | 3.52M |
| March 19, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.14 | 3.92M |
| March 18, 2025 | 5.35 | 5.32 | 5.32 | 5.43 | 5.18 | 3.42M |
| March 17, 2025 | 5.43 | 5.42 | 5.42 | 5.52 | 5.32 | 3.38M |
| March 14, 2025 | 5.46 | 5.47 | 5.47 | 5.52 | 5.38 | 2.76M |
| March 13, 2025 | 5.38 | 5.42 | 5.42 | 5.58 | 5.37 | 2.16M |
| March 12, 2025 | 5.66 | 5.44 | 5.44 | 5.73 | 5.36 | 3.24M |
| March 11, 2025 | 5.24 | 5.62 | 5.62 | 5.65 | 5.22 | 2.98M |
| March 10, 2025 | 5.22 | 5.24 | 5.24 | 5.35 | 5.16 | 2.43M |
| March 07, 2025 | 5.37 | 5.3 | 5.3 | 5.48 | 5.26 | 2.63M |
| March 06, 2025 | 5.34 | 5.32 | 5.32 | 5.53 | 5.31 | 2.58M |