3.61
-0.02(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 |
| January 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 |
| January 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 |
| January 29, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.43 | 16,973 |
| January 28, 2025 | 3.34 | 3.4 | 3.4 | 3.5 | 3.34 | 17,069 |
| January 27, 2025 | 3.47 | 3.41 | 3.41 | 3.47 | 3.26 | 12,410 |
| January 24, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.4 | 7,295 |
| January 23, 2025 | 3.07 | 3.37 | 3.37 | 3.39 | 3.07 | 24,269 |
| January 22, 2025 | 3.17 | 3.34 | 3.34 | 3.38 | 3.17 | 24,250 |
| January 21, 2025 | 3.02 | 3.37 | 3.37 | 3.4 | 3.02 | 41,502 |
| January 17, 2025 | 3.31 | 3.31 | 3.31 | 3.4 | 3.26 | 87,074 |
| January 16, 2025 | 3.3 | 3.36 | 3.36 | 3.45 | 3.3 | 80,631 |
| January 15, 2025 | 3.15 | 3.39 | 3.39 | 3.6 | 3.15 | 128,587 |
| January 14, 2025 | 3.54 | 3.4 | 3.4 | 3.54 | 3.34 | 168,728 |
| January 13, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.28 | 172,107 |
| January 10, 2025 | 3 | 3.53 | 3.53 | 3.67 | 3 | 28,663 |
| January 08, 2025 | 3.53 | 3.61 | 3.61 | 3.67 | 3.52 | 139,000 |
| January 07, 2025 | 3.55 | 3.63 | 3.63 | 3.66 | 3.51 | 182,200 |
| January 06, 2025 | 3.54 | 3.52 | 3.52 | 3.67 | 3.49 | 46,200 |
| January 03, 2025 | 3.55 | 3.59 | 3.59 | 3.63 | 3.5 | 117,009 |
| January 02, 2025 | 3.4 | 3.63 | 3.63 | 3.65 | 3.4 | 99,100 |
| December 31, 2024 | 3.15 | 3.4 | 3.4 | 3.75 | 3.15 | 266,500 |
| December 30, 2024 | 3.53 | 3 | 3 | 3.54 | 3 | 302,092 |
| December 27, 2024 | 3.64 | 3.57 | 3.57 | 3.65 | 3.57 | 70,300 |
| December 26, 2024 | 3.7 | 3.69 | 3.69 | 3.75 | 3.56 | 54,300 |
| December 24, 2024 | 3.76 | 3.74 | 3.74 | 3.8 | 3.66 | 30,011 |
| December 23, 2024 | 3.79 | 3.77 | 3.77 | 3.9 | 3.75 | 53,925 |
| December 20, 2024 | 3.71 | 3.85 | 3.85 | 3.85 | 3.67 | 62,200 |
| December 19, 2024 | 3.8 | 3.79 | 3.79 | 3.89 | 3.73 | 37,300 |
| December 18, 2024 | 3.89 | 3.8 | 3.8 | 3.93 | 3.79 | 23,900 |
| December 17, 2024 | 3.9 | 3.87 | 3.87 | 3.93 | 3.87 | 19,306 |
| December 16, 2024 | 3.97 | 3.9 | 3.9 | 4 | 3.9 | 7,818 |
| December 13, 2024 | 4.01 | 4.06 | 4.06 | 4.08 | 3.89 | 22,966 |
| December 12, 2024 | 3.87 | 3.89 | 3.89 | 4 | 3.81 | 36,834 |
| December 11, 2024 | 3.93 | 3.87 | 3.87 | 3.95 | 3.85 | 27,100 |
| December 10, 2024 | 3.9 | 3.85 | 3.85 | 3.94 | 3.84 | 46,021 |
| December 09, 2024 | 3.94 | 3.93 | 3.93 | 4 | 3.89 | 21,200 |
| December 06, 2024 | 3.94 | 3.82 | 3.8 | 3.94 | 3.8 | 15,700 |
| December 05, 2024 | 3.83 | 3.79 | 3.77 | 3.9 | 3.77 | 38,833 |
| December 04, 2024 | 3.8 | 3.83 | 3.81 | 3.92 | 3.8 | 14,374 |
| December 03, 2024 | 3.8 | 3.85 | 3.82 | 3.87 | 3.78 | 96,000 |
| December 02, 2024 | 3.78 | 3.81 | 3.79 | 3.93 | 3.77 | 59,144 |
| November 29, 2024 | 3.76 | 3.74 | 3.72 | 3.79 | 3.74 | 22,400 |
| November 27, 2024 | 3.8 | 3.8 | 3.78 | 3.87 | 3.8 | 14,901 |
| November 26, 2024 | 3.78 | 3.81 | 3.79 | 3.88 | 3.78 | 17,300 |
| November 25, 2024 | 3.8 | 3.78 | 3.76 | 3.85 | 3.78 | 20,700 |
| November 22, 2024 | 3.98 | 3.82 | 3.8 | 3.98 | 3.75 | 100,741 |
| November 21, 2024 | 3.84 | 3.8 | 3.78 | 3.84 | 3.8 | 13,145 |
| November 20, 2024 | 3.75 | 3.78 | 3.76 | 3.85 | 3.75 | 18,205 |
| November 19, 2024 | 3.97 | 3.82 | 3.8 | 3.97 | 3.82 | 19,500 |
| November 18, 2024 | 3.9 | 3.95 | 3.92 | 3.95 | 3.82 | 55,700 |
| November 15, 2024 | 3.82 | 3.91 | 3.88 | 3.97 | 3.82 | 8,300 |
| November 14, 2024 | 4.02 | 3.93 | 3.9 | 4.02 | 3.71 | 93,122 |
| November 13, 2024 | 3.78 | 3.99 | 3.96 | 4.1 | 3.75 | 81,900 |
| November 12, 2024 | 4.04 | 3.95 | 3.92 | 4.08 | 3.91 | 24,700 |
| November 11, 2024 | 4.02 | 4.05 | 4.02 | 4.24 | 3.93 | 64,900 |
| November 08, 2024 | 4.15 | 4.1 | 4.1 | 4.2 | 4.03 | 8,800 |
| November 07, 2024 | 4.44 | 4.2 | 4.2 | 4.55 | 4.09 | 57,947 |
| November 06, 2024 | 4.06 | 4.2 | 4.2 | 4.45 | 3.95 | 120,500 |
| November 05, 2024 | 4.29 | 4.11 | 4.11 | 4.29 | 4.07 | 5,320 |