3.27
-0.015(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 3.3 | 3.29 | 3.29 | 3.33 | 3.21 | 20,127 |
| May 19, 2025 | 3.25 | 3.26 | 3.26 | 3.33 | 3.25 | 4,500 |
| May 16, 2025 | 3.31 | 3.28 | 3.28 | 3.36 | 3.28 | 14,928 |
| May 15, 2025 | 3.28 | 3.3 | 3.3 | 3.35 | 3.26 | 11,000 |
| May 14, 2025 | 3.23 | 3.27 | 3.27 | 3.35 | 3.15 | 42,540 |
| May 13, 2025 | 3.21 | 3.2 | 3.2 | 3.27 | 3.16 | 22,648 |
| May 12, 2025 | 3.05 | 3.16 | 3.16 | 3.23 | 3.03 | 30,601 |
| May 09, 2025 | 3.06 | 3.08 | 3.08 | 3.09 | 3.02 | 4,257 |
| May 08, 2025 | 3.02 | 3.04 | 3.04 | 3.15 | 2.98 | 35,788 |
| May 07, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.97 | 17,905 |
| May 06, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.95 | 8,728 |
| May 05, 2025 | 3.03 | 2.98 | 2.98 | 3.04 | 2.96 | 16,964 |
| May 02, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.96 | 7,215 |
| May 01, 2025 | 3.04 | 2.95 | 2.95 | 3.04 | 2.94 | 46,600 |
| April 30, 2025 | 3 | 2.99 | 2.99 | 3.13 | 2.99 | 13,000 |
| April 29, 2025 | 2.99 | 3 | 3 | 3.08 | 2.95 | 10,900 |
| April 28, 2025 | 3.07 | 2.96 | 2.96 | 3.07 | 2.96 | 23,164 |
| April 25, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 2.96 | 11,100 |
| April 24, 2025 | 2.96 | 3.04 | 3.04 | 3.08 | 2.96 | 22,600 |
| April 23, 2025 | 2.91 | 2.95 | 2.95 | 3 | 2.91 | 6,258 |
| April 22, 2025 | 2.8 | 2.9 | 2.9 | 2.99 | 2.8 | 20,900 |
| April 21, 2025 | 2.8 | 2.8 | 2.8 | 2.86 | 2.8 | 18,439 |
| April 17, 2025 | 2.87 | 2.86 | 2.86 | 2.98 | 2.83 | 15,607 |
| April 16, 2025 | 2.98 | 2.87 | 2.87 | 3.02 | 2.87 | 18,200 |
| April 15, 2025 | 3 | 2.98 | 2.98 | 3.13 | 2.97 | 32,537 |
| April 14, 2025 | 2.94 | 2.96 | 2.96 | 3.08 | 2.92 | 26,835 |
| April 11, 2025 | 3.08 | 2.92 | 2.92 | 3.1 | 2.9 | 33,136 |
| April 10, 2025 | 3.11 | 3.05 | 3.05 | 3.15 | 3.01 | 23,001 |
| April 09, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 2.88 | 34,500 |
| April 08, 2025 | 3.22 | 3 | 3 | 3.37 | 3 | 32,293 |
| April 07, 2025 | 3.27 | 3.08 | 3.08 | 3.27 | 3.08 | 25,803 |
| April 04, 2025 | 3.4 | 3.27 | 3.27 | 3.48 | 3.26 | 36,262 |
| April 03, 2025 | 3.58 | 3.42 | 3.42 | 3.58 | 3.39 | 70,308 |
| April 02, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.57 | 28,114 |
| April 01, 2025 | 3.64 | 3.65 | 3.65 | 3.69 | 3.62 | 17,536 |
| March 31, 2025 | 3.69 | 3.64 | 3.64 | 3.69 | 3.63 | 28,800 |
| March 28, 2025 | 3.76 | 3.69 | 3.69 | 3.79 | 3.69 | 18,624 |
| March 27, 2025 | 3.83 | 3.76 | 3.76 | 3.86 | 3.74 | 29,512 |
| March 26, 2025 | 3.79 | 3.82 | 3.82 | 3.86 | 3.78 | 16,900 |
| March 25, 2025 | 3.86 | 3.8 | 3.8 | 3.88 | 3.78 | 11,903 |
| March 24, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 14,910 |
| March 21, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 14,500 |
| March 20, 2025 | 3.87 | 3.86 | 3.86 | 3.95 | 3.86 | 6,896 |
| March 19, 2025 | 3.84 | 3.9 | 3.9 | 3.96 | 3.84 | 52,606 |
| March 18, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.84 | 5,200 |
| March 17, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.85 | 3,700 |
| March 14, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.83 | 25,212 |
| March 13, 2025 | 3.95 | 3.88 | 3.8 | 3.95 | 3.85 | 13,604 |
| March 12, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.87 | 12,588 |
| March 11, 2025 | 3.97 | 3.9 | 3.9 | 3.99 | 3.9 | 15,000 |
| March 10, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.96 | 21,128 |
| March 07, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 8,478 |
| March 06, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.93 | 12,088 |
| March 05, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 3.91 | 15,100 |
| March 04, 2025 | 4.09 | 3.89 | 3.89 | 4.09 | 3.89 | 39,653 |
| March 03, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.06 | 15,252 |
| February 28, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.07 | 6,937 |
| February 27, 2025 | 4.11 | 4.05 | 4.05 | 4.14 | 4.05 | 16,009 |
| February 26, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.06 | 20,347 |
| February 25, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.09 | 14,100 |