3.46
+0.01(+0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 20, 2025 | 3.49 | 3.46 | 3.46 | 3.59 | 3.32 | 1.01M |
June 18, 2025 | 3.56 | 3.45 | 3.45 | 3.63 | 3.43 | 784,410 |
June 17, 2025 | 3.57 | 3.53 | 3.53 | 3.77 | 3.51 | 1.11M |
June 16, 2025 | 3.2 | 3.61 | 3.61 | 3.64 | 3.04 | 2.07M |
June 13, 2025 | 3.16 | 3.17 | 3.17 | 3.29 | 3.04 | 815,918 |
June 12, 2025 | 3.4 | 3.22 | 3.22 | 3.41 | 3.16 | 524,985 |
June 11, 2025 | 3.52 | 3.28 | 3.28 | 3.66 | 3.25 | 1.11M |
June 10, 2025 | 3.25 | 3.43 | 3.43 | 3.7 | 3.25 | 2.11M |
June 09, 2025 | 3.43 | 3.23 | 3.23 | 3.6 | 3.23 | 1.36M |
June 06, 2025 | 3.21 | 3.32 | 3.32 | 3.57 | 3.16 | 1.41M |
June 05, 2025 | 3.1 | 3.12 | 3.12 | 3.35 | 2.96 | 1.25M |
June 04, 2025 | 3.21 | 3.13 | 3.13 | 3.38 | 3.05 | 2.07M |
June 03, 2025 | 2.44 | 3.09 | 3.09 | 3.66 | 2.44 | 8.72M |
June 02, 2025 | 2.68 | 2.39 | 2.39 | 2.71 | 2.34 | 1.41M |
May 30, 2025 | 2.67 | 2.57 | 2.57 | 2.77 | 2.53 | 590,738 |
May 29, 2025 | 2.6 | 2.7 | 2.7 | 2.76 | 2.6 | 606,737 |
May 28, 2025 | 2.4 | 2.58 | 2.58 | 2.69 | 2.4 | 906,903 |
May 27, 2025 | 2.48 | 2.4 | 2.4 | 2.55 | 2.34 | 809,900 |
May 23, 2025 | 2.51 | 2.39 | 2.39 | 2.56 | 2.39 | 656,685 |
May 22, 2025 | 2.47 | 2.51 | 2.51 | 2.61 | 2.43 | 442,927 |
May 21, 2025 | 2.7 | 2.46 | 2.47 | 2.85 | 2.45 | 727,876 |
May 20, 2025 | 2.76 | 2.83 | 2.83 | 2.85 | 2.63 | 1.16M |
May 19, 2025 | 2.61 | 2.73 | 2.73 | 2.94 | 2.6 | 1.55M |
May 16, 2025 | 2.41 | 2.63 | 2.63 | 2.75 | 2.36 | 1.39M |
May 15, 2025 | 2.18 | 2.41 | 2.41 | 2.43 | 2.1 | 570,608 |
May 14, 2025 | 2.54 | 2.16 | 2.16 | 2.61 | 2.16 | 674,481 |
May 13, 2025 | 2.61 | 2.55 | 2.55 | 2.87 | 2.49 | 944,769 |
May 12, 2025 | 2.4 | 2.51 | 2.51 | 2.53 | 2.36 | 537,100 |
May 09, 2025 | 2.42 | 2.35 | 2.35 | 2.49 | 2.32 | 363,962 |
May 08, 2025 | 2.35 | 2.42 | 2.42 | 2.45 | 2.27 | 556,155 |
May 07, 2025 | 2.33 | 2.35 | 2.35 | 2.35 | 2.24 | 573,400 |
May 06, 2025 | 2.4 | 2.24 | 2.24 | 2.4 | 2.18 | 708,725 |
May 05, 2025 | 2.55 | 2.43 | 2.43 | 2.6 | 2.4 | 504,600 |
May 02, 2025 | 2.5 | 2.56 | 2.56 | 2.65 | 2.49 | 712,178 |
May 01, 2025 | 2.45 | 2.47 | 2.46 | 2.49 | 2.37 | 336,016 |
April 30, 2025 | 2.37 | 2.45 | 2.45 | 2.47 | 2.31 | 356,980 |
April 29, 2025 | 2.46 | 2.41 | 2.41 | 2.48 | 2.33 | 441,475 |
April 28, 2025 | 2.39 | 2.45 | 2.45 | 2.47 | 2.36 | 425,521 |
April 25, 2025 | 2.42 | 2.39 | 2.39 | 2.45 | 2.33 | 557,915 |
April 24, 2025 | 2.36 | 2.43 | 2.43 | 2.44 | 2.28 | 1.24M |
April 23, 2025 | 2.23 | 2.33 | 2.33 | 2.41 | 2.23 | 1.05M |
April 22, 2025 | 1.95 | 2.14 | 2.14 | 2.15 | 1.93 | 845,106 |
April 21, 2025 | 1.9 | 1.92 | 1.92 | 1.96 | 1.86 | 429,340 |
April 17, 2025 | 1.85 | 1.94 | 1.94 | 1.94 | 1.75 | 806,965 |
April 16, 2025 | 2.04 | 1.85 | 1.85 | 2.09 | 1.82 | 731,319 |
April 15, 2025 | 2.02 | 2.09 | 2.08 | 2.11 | 2 | 399,669 |
April 14, 2025 | 2 | 2.05 | 2.05 | 2.1 | 1.92 | 587,053 |
April 11, 2025 | 1.87 | 1.95 | 1.95 | 2 | 1.75 | 1.01M |
April 10, 2025 | 1.82 | 1.86 | 1.86 | 1.89 | 1.74 | 1.73M |
April 09, 2025 | 1.67 | 1.9 | 1.9 | 2.04 | 1.6 | 2.22M |
April 08, 2025 | 1.85 | 1.71 | 1.71 | 1.86 | 1.65 | 806,700 |
April 07, 2025 | 1.78 | 1.8 | 1.8 | 1.89 | 1.62 | 1.16M |
April 04, 2025 | 1.9 | 1.8 | 1.8 | 1.91 | 1.79 | 1.19M |
April 03, 2025 | 2.01 | 1.96 | 1.96 | 2.04 | 1.91 | 1.18M |
April 02, 2025 | 2.04 | 2.05 | 2.05 | 2.15 | 1.98 | 1.57M |
April 01, 2025 | 2.12 | 1.96 | 1.96 | 2.17 | 1.9 | 897,823 |
March 31, 2025 | 2.16 | 2.13 | 2.13 | 2.21 | 2.01 | 979,120 |
March 28, 2025 | 2.33 | 2.2 | 2.2 | 2.37 | 2.19 | 656,944 |
March 27, 2025 | 2.24 | 2.3 | 2.3 | 2.41 | 2.22 | 633,371 |
March 26, 2025 | 2.49 | 2.27 | 2.27 | 2.49 | 2.24 | 738,755 |