3.03
-0.17(-5.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.12 | 3.03 | 3.03 | 3.2 | 2.96 | 11.29M |
| March 12, 2025 | 3.33 | 3.2 | 3.2 | 3.43 | 3.07 | 11.22M |
| March 11, 2025 | 3.06 | 3.18 | 3.18 | 3.25 | 2.87 | 13.5M |
| March 10, 2025 | 3.64 | 3.08 | 3.08 | 3.69 | 2.99 | 15.11M |
| March 07, 2025 | 3.76 | 3.89 | 3.89 | 3.95 | 3.64 | 10.65M |
| March 06, 2025 | 3.88 | 3.79 | 3.79 | 4.03 | 3.73 | 12.25M |
| March 05, 2025 | 3.84 | 4.16 | 4.16 | 4.16 | 3.78 | 12.53M |
| March 04, 2025 | 3.65 | 3.75 | 3.75 | 3.96 | 3.31 | 16.39M |
| March 03, 2025 | 4.51 | 3.85 | 3.85 | 4.6 | 3.81 | 23.74M |
| February 28, 2025 | 3.97 | 4.08 | 4.08 | 4.12 | 3.87 | 38.99M |
| February 27, 2025 | 4.53 | 3.97 | 3.97 | 4.88 | 3.95 | 29.95M |
| February 26, 2025 | 4.04 | 4.18 | 4.18 | 4.33 | 3.97 | 20.63M |
| February 25, 2025 | 4.64 | 4.1 | 4.1 | 4.75 | 3.85 | 40.91M |
| February 24, 2025 | 5.61 | 4.97 | 4.97 | 5.62 | 4.75 | 18.96M |
| February 21, 2025 | 6.18 | 5.49 | 5.49 | 6.44 | 5.47 | 16.56M |
| February 20, 2025 | 6.05 | 6.08 | 6.08 | 6.17 | 5.81 | 8.58M |
| February 19, 2025 | 5.92 | 6.02 | 6.02 | 6.33 | 5.92 | 8.43M |
| February 18, 2025 | 6.09 | 5.9 | 5.9 | 6.22 | 5.85 | 9.13M |
| February 14, 2025 | 5.99 | 6.06 | 6.06 | 6.17 | 5.97 | 6.77M |
| February 13, 2025 | 5.78 | 5.98 | 5.98 | 6 | 5.56 | 6.63M |
| February 12, 2025 | 5.53 | 5.78 | 5.78 | 5.93 | 5.53 | 6.94M |
| February 11, 2025 | 5.9 | 5.7 | 5.7 | 6.18 | 5.67 | 8.31M |
| February 10, 2025 | 6.08 | 5.96 | 5.96 | 6.15 | 5.91 | 10.95M |
| February 07, 2025 | 6.08 | 5.97 | 5.97 | 6.45 | 5.87 | 10.87M |
| February 06, 2025 | 5.81 | 5.89 | 5.89 | 6.37 | 5.71 | 18.26M |
| February 05, 2025 | 5.89 | 5.71 | 5.71 | 6.05 | 5.65 | 8.84M |
| February 04, 2025 | 5.77 | 5.81 | 5.81 | 5.9 | 5.6 | 7.19M |
| February 03, 2025 | 5.23 | 5.82 | 5.82 | 6.04 | 5.12 | 15.68M |
| January 31, 2025 | 5.6 | 5.73 | 5.73 | 6.29 | 5.5 | 43.24M |
| January 30, 2025 | 4.6 | 4.7 | 4.7 | 4.88 | 4.6 | 12.99M |
| January 29, 2025 | 4.43 | 4.5 | 4.5 | 4.61 | 4.39 | 17.22M |
| January 28, 2025 | 4.7 | 4.49 | 4.49 | 4.75 | 4.26 | 13.44M |
| January 27, 2025 | 5.43 | 4.51 | 4.51 | 5.44 | 4.1 | 30.56M |
| January 24, 2025 | 5.68 | 5.9 | 5.9 | 6.41 | 5.61 | 17.48M |
| January 23, 2025 | 5.32 | 5.53 | 5.53 | 5.8 | 5.31 | 9.5M |
| January 22, 2025 | 5.38 | 5.51 | 5.51 | 5.62 | 5.15 | 9.69M |
| January 21, 2025 | 5.45 | 5.39 | 5.39 | 5.55 | 5.05 | 10.18M |
| January 17, 2025 | 5.5 | 5.43 | 5.43 | 5.71 | 5.35 | 8.57M |
| January 16, 2025 | 5.21 | 5.2 | 5.2 | 5.46 | 5.15 | 6.46M |
| January 15, 2025 | 5.25 | 5.24 | 5.24 | 5.41 | 5.07 | 6.32M |
| January 14, 2025 | 5.1 | 4.95 | 4.95 | 5.25 | 4.88 | 6.85M |
| January 13, 2025 | 4.71 | 4.81 | 4.81 | 4.83 | 4.59 | 9.51M |
| January 10, 2025 | 4.96 | 4.98 | 4.98 | 5.04 | 4.75 | 8.81M |
| January 08, 2025 | 5.25 | 5.05 | 5.05 | 5.3 | 4.95 | 5.84M |
| January 07, 2025 | 5.83 | 5.39 | 5.39 | 5.83 | 5.2 | 6.36M |
| January 06, 2025 | 5.74 | 5.85 | 5.85 | 5.97 | 5.5 | 8.58M |
| January 03, 2025 | 4.9 | 5.57 | 5.57 | 5.58 | 4.86 | 9.92M |
| January 02, 2025 | 4.84 | 4.83 | 4.83 | 5.04 | 4.67 | 7.4M |
| December 31, 2024 | 4.84 | 4.64 | 4.64 | 4.87 | 4.51 | 9.13M |
| December 30, 2024 | 4.69 | 4.66 | 4.66 | 4.82 | 4.51 | 10.03M |
| December 27, 2024 | 5.23 | 4.86 | 4.86 | 5.41 | 4.83 | 9.87M |
| December 26, 2024 | 5.38 | 5.26 | 5.26 | 5.45 | 5.25 | 5.92M |
| December 24, 2024 | 5.33 | 5.5 | 5.5 | 5.58 | 5.23 | 5.74M |
| December 23, 2024 | 5.71 | 5.21 | 5.21 | 5.72 | 5.19 | 10.16M |
| December 20, 2024 | 5.56 | 5.73 | 5.73 | 5.94 | 5.48 | 14.88M |
| December 19, 2024 | 6.54 | 5.74 | 5.74 | 6.63 | 5.7 | 10.62M |
| December 18, 2024 | 7.19 | 6.29 | 6.29 | 7.31 | 6.11 | 13.26M |
| December 17, 2024 | 7.46 | 7.23 | 7.23 | 7.56 | 7.08 | 12.54M |
| December 16, 2024 | 6.21 | 7.39 | 7.39 | 7.67 | 6.14 | 23.03M |
| December 13, 2024 | 6.41 | 6.13 | 6.13 | 6.5 | 6.06 | 8.38M |