3.65
+0.045(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3.52 | 3.6 | 3.6 | 3.61 | 3.47 | 834,589 |
| May 07, 2025 | 3.23 | 3.45 | 3.45 | 3.45 | 3.22 | 703,118 |
| May 06, 2025 | 3.14 | 3.24 | 3.24 | 3.32 | 3.12 | 1.28M |
| May 05, 2025 | 3.34 | 3.18 | 3.18 | 3.42 | 3.17 | 1.61M |
| May 02, 2025 | 3.16 | 3.36 | 3.36 | 3.4 | 3.15 | 806,098 |
| May 01, 2025 | 3.16 | 3.1 | 3.1 | 3.23 | 3.02 | 869,700 |
| April 30, 2025 | 3.06 | 3.12 | 3.12 | 3.14 | 2.95 | 623,605 |
| April 29, 2025 | 3.23 | 3.12 | 3.12 | 3.28 | 3.11 | 799,917 |
| April 28, 2025 | 3.28 | 3.22 | 3.22 | 3.35 | 3.18 | 393,991 |
| April 25, 2025 | 3.19 | 3.28 | 3.28 | 3.29 | 3.11 | 505,847 |
| April 24, 2025 | 3.27 | 3.2 | 3.2 | 3.33 | 3.16 | 890,914 |
| April 23, 2025 | 3.35 | 3.28 | 3.28 | 3.57 | 3.25 | 879,600 |
| April 22, 2025 | 3.19 | 3.22 | 3.22 | 3.35 | 3.13 | 1.06M |
| April 21, 2025 | 3.31 | 3.17 | 3.17 | 3.33 | 3.09 | 675,100 |
| April 17, 2025 | 3.23 | 3.35 | 3.35 | 3.38 | 3.21 | 735,800 |
| April 16, 2025 | 3.3 | 3.23 | 3.23 | 3.34 | 3.13 | 645,700 |
| April 15, 2025 | 3.31 | 3.3 | 3.3 | 3.45 | 3.24 | 504,733 |
| April 14, 2025 | 3.46 | 3.35 | 3.35 | 3.51 | 3.34 | 592,540 |
| April 11, 2025 | 3.65 | 3.39 | 3.39 | 3.73 | 3.36 | 476,654 |
| April 10, 2025 | 3.7 | 3.65 | 3.65 | 3.81 | 3.44 | 598,300 |
| April 09, 2025 | 3.21 | 3.84 | 3.84 | 3.98 | 3.21 | 1.13M |
| April 08, 2025 | 3.58 | 3.29 | 3.29 | 3.66 | 3.23 | 795,735 |
| April 07, 2025 | 3.39 | 3.51 | 3.51 | 3.72 | 3.31 | 822,826 |
| April 04, 2025 | 3.39 | 3.56 | 3.56 | 3.58 | 3.19 | 1.11M |
| April 03, 2025 | 3.71 | 3.47 | 3.47 | 3.77 | 3.46 | 969,304 |
| April 02, 2025 | 4.13 | 3.88 | 3.88 | 4.16 | 3.86 | 1.29M |
| April 01, 2025 | 3.92 | 4.2 | 4.2 | 4.21 | 3.88 | 1.05M |
| March 31, 2025 | 3.84 | 3.95 | 3.95 | 4.01 | 3.78 | 641,429 |
| March 28, 2025 | 4.14 | 3.91 | 3.91 | 4.16 | 3.87 | 561,931 |
| March 27, 2025 | 4.2 | 4.14 | 4.14 | 4.33 | 4.12 | 749,400 |
| March 26, 2025 | 4.12 | 4.24 | 4.24 | 4.3 | 4.12 | 569,100 |
| March 25, 2025 | 4.25 | 4.12 | 4.12 | 4.36 | 4.08 | 762,811 |
| March 24, 2025 | 4.09 | 4.26 | 4.26 | 4.29 | 4.05 | 535,805 |
| March 21, 2025 | 3.97 | 3.99 | 3.99 | 4.06 | 3.83 | 1.02M |
| March 20, 2025 | 4.25 | 4.01 | 4.01 | 4.28 | 3.94 | 938,531 |
| March 19, 2025 | 4.16 | 4.28 | 4.28 | 4.35 | 4.16 | 538,700 |
| March 18, 2025 | 4.22 | 4.21 | 4.21 | 4.26 | 4.08 | 730,746 |
| March 17, 2025 | 4.36 | 4.22 | 4.22 | 4.43 | 4.17 | 756,211 |
| March 14, 2025 | 4.27 | 4.35 | 4.35 | 4.44 | 4.24 | 1.13M |
| March 13, 2025 | 4.42 | 4.21 | 4.21 | 4.51 | 4.15 | 975,600 |
| March 12, 2025 | 4.41 | 4.42 | 4.42 | 4.72 | 4.39 | 1.19M |
| March 11, 2025 | 2.72 | 4.45 | 4.45 | 4.55 | 2.72 | 1.88M |
| March 10, 2025 | 5.49 | 5.11 | 5.11 | 5.5 | 5.01 | 576,400 |
| March 07, 2025 | 5.65 | 5.55 | 5.55 | 5.67 | 5.44 | 387,479 |
| March 06, 2025 | 5.77 | 5.66 | 5.66 | 5.94 | 5.65 | 367,430 |
| March 05, 2025 | 5.96 | 5.88 | 5.88 | 5.99 | 5.85 | 295,201 |
| March 04, 2025 | 6.01 | 5.99 | 5.99 | 6.13 | 5.87 | 670,385 |
| March 03, 2025 | 6.49 | 6.09 | 6.09 | 6.59 | 6.01 | 538,746 |
| February 28, 2025 | 6.39 | 6.5 | 6.5 | 6.58 | 6.27 | 424,445 |
| February 27, 2025 | 6.4 | 6.39 | 6.39 | 6.53 | 6.24 | 351,700 |
| February 26, 2025 | 6.42 | 6.43 | 6.43 | 6.48 | 6.28 | 279,945 |
| February 25, 2025 | 6.53 | 6.38 | 6.38 | 6.7 | 6.33 | 465,010 |
| February 24, 2025 | 6.59 | 6.5 | 6.5 | 6.74 | 6.39 | 387,716 |
| February 21, 2025 | 7.02 | 6.57 | 6.57 | 7.02 | 6.56 | 480,723 |
| February 20, 2025 | 7.04 | 6.82 | 6.82 | 7.04 | 6.82 | 393,000 |
| February 19, 2025 | 7.4 | 7.06 | 7.06 | 7.4 | 6.94 | 400,809 |
| February 18, 2025 | 7.33 | 7.45 | 7.45 | 7.6 | 7.22 | 422,740 |
| February 14, 2025 | 7.25 | 7.35 | 7.35 | 7.39 | 7.18 | 310,138 |
| February 13, 2025 | 6.87 | 7.17 | 7.17 | 7.23 | 6.76 | 509,900 |
| February 12, 2025 | 6.89 | 6.84 | 6.84 | 7.01 | 6.74 | 610,600 |
