3.62
-0.01(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 3.59 | 3.62 | 3.62 | 3.74 | 3.52 | 631,262 |
| April 25, 2025 | 3.47 | 3.58 | 3.58 | 3.59 | 3.4 | 759,803 |
| April 24, 2025 | 3.38 | 3.51 | 3.51 | 3.51 | 3.35 | 924,639 |
| April 23, 2025 | 3.46 | 3.39 | 3.39 | 3.56 | 3.38 | 1.01M |
| April 22, 2025 | 3.31 | 3.36 | 3.36 | 3.38 | 3.17 | 1.39M |
| April 21, 2025 | 3.04 | 3.27 | 3.27 | 3.32 | 3.03 | 2.84M |
| April 17, 2025 | 2.96 | 3.11 | 3.11 | 3.11 | 2.93 | 754,219 |
| April 16, 2025 | 2.98 | 2.96 | 2.96 | 3.04 | 2.91 | 788,057 |
| April 15, 2025 | 3.06 | 3.01 | 3.01 | 3.17 | 3.01 | 914,114 |
| April 14, 2025 | 3.04 | 3.09 | 3.09 | 3.17 | 2.95 | 2.18M |
| April 11, 2025 | 3.07 | 2.99 | 2.99 | 3.16 | 2.9 | 1.05M |
| April 10, 2025 | 3.08 | 3.1 | 3.1 | 3.16 | 2.96 | 1.25M |
| April 09, 2025 | 2.91 | 3.16 | 3.16 | 3.23 | 2.85 | 3.03M |
| April 08, 2025 | 3.47 | 2.91 | 2.91 | 3.48 | 2.89 | 2.8M |
| April 07, 2025 | 3.3 | 3.37 | 3.37 | 3.52 | 3.15 | 1.42M |
| April 04, 2025 | 3.16 | 3.43 | 3.43 | 3.46 | 3.16 | 1.29M |
| April 03, 2025 | 3.67 | 3.45 | 3.45 | 3.67 | 3.42 | 1.52M |
| April 02, 2025 | 3.74 | 3.82 | 3.82 | 3.84 | 3.73 | 669,571 |
| April 01, 2025 | 3.65 | 3.8 | 3.8 | 3.83 | 3.61 | 1.29M |
| March 31, 2025 | 3.82 | 3.67 | 3.67 | 3.87 | 3.67 | 1.58M |
| March 28, 2025 | 4 | 3.87 | 3.87 | 4 | 3.85 | 934,988 |
| March 27, 2025 | 3.8 | 4 | 4 | 4.01 | 3.75 | 1.64M |
| March 26, 2025 | 3.95 | 3.79 | 3.79 | 3.97 | 3.78 | 2.43M |
| March 25, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.82 | 1.8M |
| March 24, 2025 | 3.97 | 3.98 | 3.98 | 4.05 | 3.92 | 2.3M |
| March 21, 2025 | 3.98 | 3.91 | 3.91 | 3.98 | 3.89 | 1.69M |
| March 20, 2025 | 3.91 | 4.02 | 4.02 | 4.11 | 3.88 | 2.13M |
| March 19, 2025 | 3.94 | 3.94 | 3.94 | 3.99 | 3.88 | 1.12M |
| March 18, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.8 | 1.18M |
| March 17, 2025 | 3.94 | 3.92 | 3.92 | 3.98 | 3.86 | 1.39M |
| March 14, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.84 | 984,222 |
| March 13, 2025 | 4.1 | 3.91 | 3.91 | 4.14 | 3.85 | 1.67M |
| March 12, 2025 | 4.18 | 4.12 | 4.12 | 4.25 | 4.05 | 1.36M |
| March 11, 2025 | 4.17 | 4.14 | 4.14 | 4.21 | 4.05 | 1.24M |
| March 10, 2025 | 4.14 | 4.13 | 4.13 | 4.34 | 4.01 | 1.88M |
| March 07, 2025 | 4.16 | 4.16 | 4.16 | 4.23 | 4.05 | 2.04M |
| March 06, 2025 | 4.13 | 4.19 | 4.19 | 4.25 | 4 | 1.91M |
| March 05, 2025 | 4.47 | 4.21 | 4.21 | 4.47 | 4.13 | 2.75M |
| March 04, 2025 | 4.5 | 4.46 | 4.46 | 4.56 | 4.38 | 1.25M |
| March 03, 2025 | 4.97 | 4.55 | 4.55 | 5.04 | 4.51 | 2.17M |
| February 28, 2025 | 5.09 | 4.97 | 4.97 | 5.17 | 4.88 | 1.19M |
| February 27, 2025 | 5.06 | 5.05 | 5.05 | 5.21 | 5.04 | 752,431 |
| February 26, 2025 | 5.22 | 5.08 | 5.08 | 5.29 | 5.05 | 996,467 |
| February 25, 2025 | 5.44 | 5.21 | 5.21 | 5.6 | 5.21 | 1.32M |
| February 24, 2025 | 5.49 | 5.42 | 5.42 | 5.52 | 5.33 | 1.51M |
| February 21, 2025 | 5.17 | 5.32 | 5.32 | 5.37 | 5.12 | 1.63M |
| February 20, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.04 | 933,574 |
| February 19, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5 | 1.39M |
| February 18, 2025 | 4.93 | 5.26 | 5.26 | 5.27 | 4.91 | 1.94M |
| February 14, 2025 | 5.36 | 4.86 | 4.86 | 5.37 | 4.83 | 3.87M |
| February 13, 2025 | 5.17 | 5.37 | 5.37 | 5.4 | 4.91 | 4.14M |
| February 12, 2025 | 6.66 | 5.12 | 5.12 | 6.66 | 5.11 | 5.85M |
| February 11, 2025 | 6.84 | 6.72 | 6.72 | 7.04 | 6.7 | 2.26M |
| February 10, 2025 | 7.14 | 6.96 | 6.96 | 7.2 | 6.89 | 904,278 |
| February 07, 2025 | 7.3 | 7.04 | 7.04 | 7.66 | 7.02 | 1.65M |
| February 06, 2025 | 6.29 | 6.62 | 6.62 | 6.63 | 6.29 | 799,300 |
| February 05, 2025 | 6.3 | 6.26 | 6.26 | 6.31 | 6.16 | 568,300 |
| February 04, 2025 | 6.3 | 6.26 | 6.26 | 6.3 | 6.14 | 667,350 |
| February 03, 2025 | 6.28 | 6.34 | 6.34 | 6.58 | 6.1 | 829,200 |
| January 31, 2025 | 6.4 | 6.33 | 6.33 | 6.48 | 6.29 | 329,900 |