3.70
+0.01(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 3.25 | 3.7 | 3.7 | 3.94 | 3.25 | 20,300 |
| March 10, 2025 | 3.6 | 3.7 | 3.7 | 3.7 | 3.04 | 23,500 |
| March 07, 2025 | 3.11 | 3.9 | 3.9 | 3.9 | 3.11 | 39,300 |
| March 06, 2025 | 3.2 | 3.11 | 3.11 | 3.49 | 2.81 | 68,300 |
| March 05, 2025 | 2.25 | 3.64 | 3.64 | 3.76 | 1.8 | 256,800 |
| March 04, 2025 | 3.35 | 2.85 | 2.85 | 3.43 | 2.42 | 764,065 |
| March 03, 2025 | 3.9 | 3.42 | 3.42 | 3.98 | 3.37 | 109,800 |
| February 28, 2025 | 4.03 | 3.92 | 3.92 | 4.08 | 3.91 | 36,352 |
| February 27, 2025 | 4.31 | 4.1 | 4.1 | 4.32 | 4 | 43,149 |
| February 26, 2025 | 4.05 | 4.28 | 4.28 | 4.28 | 4 | 62,288 |
| February 25, 2025 | 4.23 | 4.13 | 4.13 | 4.3 | 3.98 | 64,549 |
| February 24, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.15 | 98,521 |
| February 21, 2025 | 4.59 | 4.55 | 4.55 | 4.85 | 4.41 | 102,200 |
| February 20, 2025 | 4.43 | 4.6 | 4.6 | 4.75 | 4.43 | 74,011 |
| February 19, 2025 | 4.39 | 4.51 | 4.51 | 4.67 | 4.26 | 120,625 |
| February 18, 2025 | 4.63 | 4.4 | 4.4 | 4.65 | 4.26 | 126,377 |
| February 14, 2025 | 4.96 | 4.69 | 4.69 | 4.98 | 4.62 | 153,653 |
| February 13, 2025 | 5.28 | 5.02 | 5.02 | 5.32 | 4.72 | 186,437 |
| February 12, 2025 | 5.53 | 5.33 | 5.33 | 5.61 | 5.23 | 122,601 |
| February 11, 2025 | 5.83 | 5.65 | 5.65 | 5.84 | 5.42 | 156,512 |
| February 10, 2025 | 6.08 | 5.79 | 5.79 | 6.15 | 5.55 | 188,006 |
| February 07, 2025 | 6.55 | 6.05 | 6.05 | 6.55 | 6 | 166,925 |
| February 06, 2025 | 6.65 | 6.55 | 6.55 | 7.34 | 6.26 | 503,500 |
| February 05, 2025 | 6.5 | 6.63 | 6.63 | 6.79 | 6.01 | 251,766 |
| February 04, 2025 | 6.37 | 6.51 | 6.51 | 7.38 | 6.22 | 452,742 |
| February 03, 2025 | 5.82 | 6.96 | 6.96 | 7.5 | 5.51 | 791,400 |
| January 31, 2025 | 6.24 | 6.11 | 6.11 | 6.31 | 5.69 | 624,348 |
| January 30, 2025 | 7.51 | 6.63 | 6.63 | 7.55 | 6.21 | 1.15M |
| January 29, 2025 | 9.37 | 9.13 | 9.13 | 11.38 | 9 | 319,482 |
| January 28, 2025 | 11.22 | 10.39 | 10.39 | 11.25 | 10.05 | 483,964 |
| January 27, 2025 | 14.26 | 13.5 | 13.5 | 14.46 | 13.12 | 183,780 |
| January 24, 2025 | 14.32 | 15.34 | 15.34 | 15.45 | 14.01 | 245,837 |
| January 23, 2025 | 14.86 | 14.59 | 14.59 | 15.37 | 13.65 | 280,195 |
| January 22, 2025 | 15.16 | 15.75 | 15.75 | 17.25 | 13.65 | 565,441 |
| January 21, 2025 | 19.33 | 16.95 | 16.95 | 24.49 | 15.9 | 2.65M |
| January 17, 2025 | 11.88 | 18.75 | 18.75 | 23.2 | 11.88 | 5.1M |
| January 16, 2025 | 10.95 | 11.95 | 11.95 | 13.42 | 10.59 | 406,197 |
| January 15, 2025 | 9.75 | 11.26 | 11.26 | 12.24 | 9.75 | 435,566 |
| January 14, 2025 | 13.68 | 13.29 | 13.29 | 13.68 | 12.13 | 327,003 |
| January 13, 2025 | 16.51 | 13.66 | 13.66 | 16.51 | 12.63 | 380,204 |
| January 10, 2025 | 17.05 | 15.46 | 15.46 | 17.05 | 14.1 | 370,109 |
| January 08, 2025 | 18.22 | 18.18 | 18.18 | 18.9 | 16.68 | 337,910 |
| January 07, 2025 | 22.38 | 19.5 | 19.5 | 22.38 | 18.52 | 872,501 |
| January 06, 2025 | 19.95 | 19.95 | 19.95 | 20.16 | 18.73 | 551,294 |
| January 03, 2025 | 19.9 | 19.71 | 19.71 | 20.1 | 18.75 | 340,869 |
| January 02, 2025 | 21.39 | 20.55 | 20.55 | 21.54 | 19.44 | 681,889 |
| December 31, 2024 | 32.23 | 21.33 | 21.33 | 34.5 | 20.4 | 2.68M |
| December 30, 2024 | 22.63 | 20.8 | 20.8 | 24.75 | 19.68 | 781,529 |
| December 27, 2024 | 26.1 | 21.45 | 21.45 | 26.25 | 20.4 | 638,061 |
| December 26, 2024 | 20.56 | 19.75 | 19.75 | 21.87 | 19.23 | 364,484 |
| December 24, 2024 | 19.36 | 19.48 | 19.48 | 21.45 | 18.6 | 64,696 |
| December 23, 2024 | 21.03 | 19.6 | 19.6 | 23.65 | 18.3 | 185,137 |
| December 20, 2024 | 23.05 | 20.94 | 20.94 | 23.05 | 20.85 | 75,090 |
| December 19, 2024 | 24.82 | 22.74 | 22.74 | 26.98 | 22.35 | 69,252 |
| December 18, 2024 | 25.89 | 24.48 | 24.48 | 26.01 | 22.21 | 76,629 |
| December 17, 2024 | 27.33 | 25.87 | 25.87 | 29.58 | 24.3 | 109,955 |
| December 16, 2024 | 29.47 | 29.58 | 29.58 | 32.62 | 28.5 | 64,183 |
| December 13, 2024 | 31.65 | 30 | 30 | 32.62 | 28.5 | 69,550 |
| December 12, 2024 | 34.5 | 31.8 | 31.8 | 34.5 | 31.5 | 56,073 |
| December 11, 2024 | 36.04 | 34.65 | 34.65 | 36.04 | 31.72 | 61,983 |