3.62
-0.09(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.68 | 3.62 | 3.62 | 3.72 | 3.48 | 457,100 |
| May 29, 2025 | 3.48 | 3.71 | 3.71 | 3.81 | 3.42 | 401,100 |
| May 28, 2025 | 3.44 | 3.47 | 3.47 | 3.5 | 3.4 | 291,149 |
| May 27, 2025 | 3.56 | 3.42 | 3.42 | 3.56 | 3.37 | 293,635 |
| May 23, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.39 | 388,478 |
| May 22, 2025 | 3.51 | 3.6 | 3.6 | 3.66 | 3.46 | 335,806 |
| May 21, 2025 | 3.79 | 3.55 | 3.55 | 3.9 | 3.48 | 391,977 |
| May 20, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.7 | 402,200 |
| May 19, 2025 | 3.38 | 3.8 | 3.8 | 3.91 | 3.38 | 619,220 |
| May 16, 2025 | 3.2 | 3.44 | 3.44 | 3.48 | 3.18 | 429,300 |
| May 15, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.02 | 321,415 |
| May 14, 2025 | 3.27 | 3.13 | 3.13 | 3.35 | 3.07 | 804,729 |
| May 13, 2025 | 3.37 | 3.27 | 3.27 | 3.39 | 3.15 | 478,500 |
| May 12, 2025 | 3.22 | 3.32 | 3.32 | 3.56 | 3.19 | 450,000 |
| May 09, 2025 | 3.25 | 3.08 | 3.08 | 3.32 | 3 | 1.06M |
| May 08, 2025 | 3.12 | 3.24 | 3.24 | 3.32 | 3.06 | 352,810 |
| May 07, 2025 | 3.11 | 3.12 | 3.12 | 3.24 | 3.05 | 303,300 |
| May 06, 2025 | 3.51 | 3.08 | 3.08 | 3.56 | 3.05 | 410,947 |
| May 05, 2025 | 3.72 | 3.57 | 3.57 | 3.76 | 3.5 | 489,351 |
| May 02, 2025 | 3.46 | 3.76 | 3.76 | 3.8 | 3.46 | 502,430 |
| May 01, 2025 | 3.5 | 3.44 | 3.44 | 3.54 | 3.27 | 561,000 |
| April 30, 2025 | 3.19 | 3.37 | 3.37 | 3.44 | 3.19 | 302,023 |
| April 29, 2025 | 3.31 | 3.24 | 3.24 | 3.45 | 3.22 | 354,836 |
| April 28, 2025 | 3.35 | 3.34 | 3.34 | 3.46 | 3.24 | 271,089 |
| April 25, 2025 | 3.2 | 3.34 | 3.34 | 3.34 | 3.17 | 312,700 |
| April 24, 2025 | 3.41 | 3.25 | 3.25 | 3.51 | 3.24 | 318,085 |
| April 23, 2025 | 3.53 | 3.42 | 3.42 | 3.74 | 3.41 | 816,951 |
| April 22, 2025 | 3.21 | 3.4 | 3.4 | 3.47 | 3.11 | 651,474 |
| April 21, 2025 | 3.02 | 3.08 | 3.08 | 3.25 | 2.96 | 449,920 |
| April 17, 2025 | 2.9 | 3.06 | 3.06 | 3.07 | 2.89 | 376,750 |
| April 16, 2025 | 3.05 | 2.91 | 2.91 | 3.06 | 2.88 | 434,300 |
| April 15, 2025 | 2.78 | 3.1 | 3.1 | 3.1 | 2.75 | 851,978 |
| April 14, 2025 | 2.67 | 2.78 | 2.78 | 2.83 | 2.56 | 766,900 |
| April 11, 2025 | 2.6 | 2.63 | 2.63 | 2.63 | 2.47 | 779,947 |
| April 10, 2025 | 2.66 | 2.59 | 2.59 | 2.7 | 2.5 | 643,494 |
| April 09, 2025 | 2.45 | 2.76 | 2.76 | 2.9 | 2.24 | 1.77M |
| April 08, 2025 | 2.76 | 2.51 | 2.51 | 2.9 | 2.5 | 1.03M |
| April 07, 2025 | 2.64 | 2.65 | 2.65 | 2.75 | 2.46 | 1.3M |
| April 04, 2025 | 2.82 | 2.77 | 2.77 | 2.85 | 2.67 | 559,862 |
| April 03, 2025 | 3.12 | 2.89 | 2.89 | 3.12 | 2.88 | 555,232 |
| April 02, 2025 | 2.95 | 3.28 | 3.28 | 3.4 | 2.95 | 999,093 |
| April 01, 2025 | 3.21 | 2.99 | 2.99 | 3.23 | 2.87 | 1.55M |
| March 31, 2025 | 3.53 | 3.23 | 3.23 | 3.53 | 3.17 | 1.26M |
| March 28, 2025 | 3.56 | 3.63 | 3.63 | 3.66 | 3.45 | 618,600 |
| March 27, 2025 | 3.62 | 3.56 | 3.56 | 3.7 | 3.54 | 639,800 |
| March 26, 2025 | 3.64 | 3.61 | 3.61 | 3.69 | 3.5 | 493,800 |
| March 25, 2025 | 3.94 | 3.7 | 3.7 | 4 | 3.67 | 462,400 |
| March 24, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.78 | 523,320 |
| March 21, 2025 | 3.68 | 3.92 | 3.92 | 3.94 | 3.58 | 1.29M |
| March 20, 2025 | 3.74 | 3.75 | 3.75 | 3.85 | 3.67 | 645,938 |
| March 19, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.66 | 672,932 |
| March 18, 2025 | 4.15 | 3.82 | 3.82 | 4.19 | 3.78 | 610,746 |
| March 17, 2025 | 4.12 | 4.18 | 4.18 | 4.21 | 3.9 | 644,536 |
| March 14, 2025 | 4.44 | 4.11 | 4.11 | 4.44 | 4.1 | 310,600 |
| March 13, 2025 | 4.24 | 4.28 | 4.28 | 4.4 | 4.17 | 449,734 |
| March 12, 2025 | 4.11 | 4.24 | 4.24 | 4.4 | 4.02 | 769,914 |
| March 11, 2025 | 3.93 | 4.11 | 4.11 | 4.17 | 3.73 | 793,400 |
| March 10, 2025 | 4.1 | 3.9 | 3.9 | 4.21 | 3.84 | 829,487 |
| March 07, 2025 | 4.18 | 4.07 | 4.07 | 4.27 | 4.03 | 610,000 |
| March 06, 2025 | 4.08 | 4.14 | 4.14 | 4.28 | 4.07 | 1.17M |