3.95
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.92 | 3.95 | 3.95 | 3.96 | 3.86 | 215,128 |
| May 29, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.88 | 151,300 |
| May 28, 2025 | 4.01 | 3.89 | 3.89 | 4.04 | 3.89 | 177,646 |
| May 27, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.91 | 223,800 |
| May 23, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.85 | 307,876 |
| May 22, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.85 | 171,521 |
| May 21, 2025 | 4 | 3.92 | 3.92 | 4 | 3.91 | 266,152 |
| May 20, 2025 | 4.07 | 4.01 | 4.01 | 4.08 | 4 | 200,700 |
| May 19, 2025 | 4.14 | 4.07 | 4.07 | 4.16 | 4.05 | 131,026 |
| May 16, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.1 | 189,084 |
| May 15, 2025 | 4.28 | 4.14 | 4.14 | 4.3 | 4.12 | 191,200 |
| May 14, 2025 | 4.16 | 4.3 | 4.3 | 4.32 | 4.13 | 296,272 |
| May 13, 2025 | 4.02 | 4.19 | 4.19 | 4.25 | 4 | 391,268 |
| May 12, 2025 | 4.22 | 4.05 | 4.05 | 4.27 | 4.05 | 295,500 |
| May 09, 2025 | 4.09 | 4.12 | 4.1 | 4.13 | 4.05 | 141,049 |
| May 08, 2025 | 4.02 | 4.08 | 4.07 | 4.09 | 3.98 | 132,476 |
| May 07, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.91 | 128,870 |
| May 06, 2025 | 3.99 | 3.97 | 3.97 | 4.01 | 3.93 | 125,602 |
| May 05, 2025 | 4.13 | 3.99 | 3.99 | 4.19 | 3.97 | 134,400 |
| May 02, 2025 | 4.15 | 4.13 | 4.13 | 4.17 | 4.07 | 269,120 |
| May 01, 2025 | 4.09 | 4.11 | 4.11 | 4.16 | 4.07 | 200,800 |
| April 30, 2025 | 4.07 | 4.11 | 4.11 | 4.16 | 4.04 | 304,527 |
| April 29, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.05 | 241,500 |
| April 28, 2025 | 4.14 | 4.11 | 4.11 | 4.18 | 4.1 | 304,300 |
| April 25, 2025 | 4.02 | 4.15 | 4.15 | 4.16 | 4 | 245,676 |
| April 24, 2025 | 3.94 | 4.04 | 4.04 | 4.07 | 3.93 | 295,437 |
| April 23, 2025 | 4.06 | 3.93 | 3.93 | 4.11 | 3.91 | 291,234 |
| April 22, 2025 | 3.95 | 4 | 4 | 4.05 | 3.91 | 199,152 |
| April 21, 2025 | 3.95 | 3.92 | 3.92 | 4 | 3.87 | 217,300 |
| April 17, 2025 | 3.97 | 3.94 | 3.94 | 4.01 | 3.94 | 280,000 |
| April 16, 2025 | 3.92 | 3.94 | 3.94 | 4.05 | 3.89 | 347,543 |
| April 15, 2025 | 3.93 | 3.92 | 3.93 | 3.96 | 3.86 | 328,205 |
| April 14, 2025 | 4.04 | 3.93 | 3.93 | 4.1 | 3.88 | 449,902 |
| April 11, 2025 | 4.07 | 4.01 | 4.01 | 4.22 | 4.01 | 753,505 |
| April 10, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 3.93 | 365,800 |
| April 09, 2025 | 3.88 | 4.11 | 4.11 | 4.17 | 3.84 | 390,900 |
| April 08, 2025 | 4.15 | 3.91 | 3.91 | 4.15 | 3.86 | 442,027 |
| April 07, 2025 | 3.8 | 4.06 | 4.06 | 4.14 | 3.78 | 628,324 |
| April 04, 2025 | 3.95 | 3.85 | 3.85 | 3.95 | 3.78 | 732,722 |
| April 03, 2025 | 4.01 | 4.04 | 4.04 | 4.06 | 3.86 | 675,306 |
| April 02, 2025 | 4 | 4.15 | 4.15 | 4.16 | 3.92 | 631,504 |
| April 01, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.82 | 808,488 |
| March 31, 2025 | 4.26 | 3.9 | 3.9 | 4.32 | 3.89 | 992,924 |
| March 28, 2025 | 4.39 | 4.16 | 4.16 | 4.41 | 4.1 | 475,546 |
| March 27, 2025 | 4.25 | 4.41 | 4.41 | 4.44 | 4.21 | 353,350 |
| March 26, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.2 | 250,900 |
| March 25, 2025 | 4.15 | 4.26 | 4.26 | 4.27 | 4.08 | 349,655 |
| March 24, 2025 | 4.17 | 4.15 | 4.15 | 4.22 | 4.08 | 228,278 |
| March 21, 2025 | 4.11 | 4.15 | 4.15 | 4.18 | 4.11 | 484,717 |
| March 20, 2025 | 4.23 | 4.16 | 4.16 | 4.23 | 4.12 | 293,200 |
| March 19, 2025 | 4.21 | 4.26 | 4.26 | 4.34 | 4.19 | 243,330 |
| March 18, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.14 | 250,804 |
| March 17, 2025 | 4.15 | 4.19 | 4.19 | 4.32 | 4.08 | 399,000 |
| March 14, 2025 | 4.38 | 4.14 | 4.14 | 4.42 | 4.11 | 504,100 |
| March 13, 2025 | 4.45 | 4.36 | 4.36 | 4.5 | 4.34 | 295,952 |
| March 12, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.37 | 211,133 |
| March 11, 2025 | 4.35 | 4.41 | 4.41 | 4.45 | 4.33 | 336,353 |
| March 10, 2025 | 4.35 | 4.34 | 4.34 | 4.42 | 4.33 | 243,614 |
| March 07, 2025 | 4.42 | 4.4 | 4.4 | 4.47 | 4.35 | 269,794 |
| March 06, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.27 | 229,314 |