3.95
+0.03(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 3.92 | 3.95 | 3.95 | 4.07 | 3.92 | 36,903 |
| May 16, 2025 | 3.66 | 3.92 | 3.92 | 4.1 | 3.65 | 137,519 |
| May 15, 2025 | 3.94 | 3.66 | 3.66 | 4.13 | 3.59 | 143,486 |
| May 14, 2025 | 4.11 | 3.98 | 3.98 | 4.19 | 3.93 | 30,717 |
| May 13, 2025 | 4.04 | 4.09 | 4.09 | 4.14 | 4.01 | 51,134 |
| May 12, 2025 | 3.89 | 3.95 | 3.95 | 4 | 3.77 | 48,534 |
| May 09, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.55 | 25,100 |
| May 08, 2025 | 3.56 | 3.66 | 3.66 | 3.69 | 3.51 | 12,439 |
| May 07, 2025 | 3.53 | 3.53 | 3.53 | 3.63 | 3.45 | 25,623 |
| May 06, 2025 | 3.58 | 3.54 | 3.54 | 3.65 | 3.51 | 7,100 |
| May 05, 2025 | 3.56 | 3.57 | 3.57 | 3.68 | 3.52 | 15,705 |
| May 02, 2025 | 3.68 | 3.56 | 3.56 | 3.7 | 3.55 | 10,322 |
| May 01, 2025 | 3.58 | 3.68 | 3.6 | 3.7 | 3.58 | 7,210 |
| April 30, 2025 | 3.67 | 3.52 | 3.52 | 3.8 | 3.51 | 16,634 |
| April 29, 2025 | 3.7 | 3.69 | 3.69 | 3.85 | 3.66 | 7,918 |
| April 28, 2025 | 3.78 | 3.78 | 3.78 | 3.81 | 3.63 | 10,800 |
| April 25, 2025 | 3.75 | 3.81 | 3.81 | 3.86 | 3.75 | 11,808 |
| April 24, 2025 | 3.73 | 3.8 | 3.8 | 3.87 | 3.72 | 21,100 |
| April 23, 2025 | 3.71 | 3.72 | 3.72 | 3.78 | 3.63 | 13,700 |
| April 22, 2025 | 3.54 | 3.64 | 3.65 | 3.65 | 3.54 | 11,173 |
| April 21, 2025 | 3.5 | 3.49 | 3.49 | 3.6 | 3.48 | 4,969 |
| April 17, 2025 | 3.48 | 3.5 | 3.5 | 3.65 | 3.4 | 10,016 |
| April 16, 2025 | 3.54 | 3.38 | 3.38 | 3.64 | 3.34 | 21,244 |
| April 15, 2025 | 3.67 | 3.55 | 3.55 | 3.67 | 3.51 | 18,153 |
| April 14, 2025 | 3.5 | 3.65 | 3.65 | 3.74 | 3.49 | 12,111 |
| April 11, 2025 | 3.39 | 3.33 | 3.33 | 3.5 | 3.25 | 98,800 |
| April 10, 2025 | 3.11 | 3.35 | 3.35 | 3.4 | 3.11 | 42,800 |
| April 09, 2025 | 3 | 3.22 | 3.22 | 3.32 | 2.95 | 40,700 |
| April 08, 2025 | 3.25 | 2.98 | 2.98 | 3.28 | 2.93 | 29,893 |
| April 07, 2025 | 3.07 | 3.13 | 3.13 | 3.2 | 2.95 | 69,000 |
| April 04, 2025 | 3.28 | 3.28 | 3.28 | 3.35 | 3.08 | 54,811 |
| April 03, 2025 | 3.44 | 3.42 | 3.42 | 3.66 | 3.26 | 44,988 |
| April 02, 2025 | 3.66 | 3.58 | 3.58 | 3.83 | 3.58 | 13,341 |
| April 01, 2025 | 3.6 | 3.67 | 3.67 | 3.79 | 3.58 | 19,271 |
| March 31, 2025 | 3.57 | 3.63 | 3.63 | 3.77 | 3.5 | 25,228 |
| March 28, 2025 | 3.9 | 3.54 | 3.54 | 3.93 | 3.41 | 55,300 |
| March 27, 2025 | 3.73 | 3.88 | 3.88 | 3.94 | 3.68 | 60,398 |
| March 26, 2025 | 3.82 | 3.75 | 3.75 | 3.96 | 3.75 | 20,703 |
| March 25, 2025 | 3.73 | 3.73 | 3.73 | 3.82 | 3.69 | 30,700 |
| March 24, 2025 | 3.6 | 3.64 | 3.64 | 3.68 | 3.56 | 25,100 |
| March 21, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.54 | 10,184 |
| March 20, 2025 | 3.64 | 3.57 | 3.57 | 3.73 | 3.5 | 18,039 |
| March 19, 2025 | 3.53 | 3.61 | 3.61 | 3.64 | 3.56 | 5,677 |
| March 18, 2025 | 3.52 | 3.49 | 3.49 | 3.56 | 3.45 | 11,225 |
| March 17, 2025 | 3.54 | 3.58 | 3.58 | 3.68 | 3.5 | 9,557 |
| March 14, 2025 | 3.49 | 3.56 | 3.56 | 3.58 | 3.49 | 13,439 |
| March 13, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.39 | 16,639 |
| March 12, 2025 | 3.55 | 3.47 | 3.47 | 3.64 | 3.46 | 14,751 |
| March 11, 2025 | 3.45 | 3.5 | 3.5 | 3.61 | 3.43 | 29,443 |
| March 10, 2025 | 3.51 | 3.45 | 3.45 | 3.57 | 3.4 | 55,277 |
| March 07, 2025 | 3.54 | 3.65 | 3.65 | 3.68 | 3.42 | 17,944 |
| March 06, 2025 | 3.5 | 3.54 | 3.54 | 3.75 | 3.5 | 23,327 |
| March 05, 2025 | 3.71 | 3.65 | 3.65 | 3.86 | 3.64 | 40,701 |
| March 04, 2025 | 3.6 | 3.71 | 3.71 | 3.83 | 3.37 | 71,719 |
| March 03, 2025 | 3.99 | 3.67 | 3.67 | 3.99 | 3.63 | 39,316 |
| February 28, 2025 | 3.82 | 3.97 | 3.97 | 3.97 | 3.78 | 22,574 |
| February 27, 2025 | 3.92 | 3.82 | 3.82 | 3.95 | 3.76 | 26,604 |
| February 26, 2025 | 3.86 | 3.94 | 3.94 | 3.97 | 3.85 | 15,347 |
| February 25, 2025 | 3.86 | 3.81 | 3.81 | 3.95 | 3.75 | 51,265 |
| February 24, 2025 | 3.84 | 3.86 | 3.86 | 4.01 | 3.81 | 27,012 |