3.18
+0.01(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.15 | 3.18 | 3.18 | 3.22 | 3.1 | 172,344 |
| May 29, 2025 | 3.26 | 3.17 | 3.17 | 3.32 | 3.12 | 147,890 |
| May 28, 2025 | 3.28 | 3.22 | 3.22 | 3.32 | 3.18 | 170,920 |
| May 27, 2025 | 3.44 | 3.3 | 3.3 | 3.56 | 3.21 | 328,724 |
| May 23, 2025 | 3.37 | 3.38 | 3.38 | 3.41 | 3.2 | 163,880 |
| May 22, 2025 | 3.5 | 3.44 | 3.44 | 3.52 | 3.39 | 191,246 |
| May 21, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.4 | 231,169 |
| May 20, 2025 | 3.38 | 3.57 | 3.57 | 3.57 | 3.31 | 152,610 |
| May 19, 2025 | 3.58 | 3.42 | 3.42 | 3.64 | 3.41 | 101,500 |
| May 16, 2025 | 3.66 | 3.67 | 3.67 | 3.73 | 3.55 | 96,000 |
| May 15, 2025 | 3.59 | 3.67 | 3.67 | 3.72 | 3.47 | 148,300 |
| May 14, 2025 | 3.71 | 3.62 | 3.62 | 3.73 | 3.62 | 150,500 |
| May 13, 2025 | 3.37 | 3.67 | 3.67 | 3.69 | 3.32 | 276,465 |
| May 12, 2025 | 3.21 | 3.34 | 3.34 | 3.37 | 3.18 | 161,100 |
| May 09, 2025 | 3.41 | 3.14 | 3.14 | 3.41 | 3.03 | 225,317 |
| May 08, 2025 | 3.3 | 3.3 | 3.3 | 3.33 | 3.06 | 483,710 |
| May 07, 2025 | 3.15 | 3.25 | 3.25 | 3.4 | 3.07 | 221,514 |
| May 06, 2025 | 3.22 | 3.07 | 3.07 | 3.27 | 3.06 | 114,682 |
| May 05, 2025 | 3.22 | 3.24 | 3.24 | 3.34 | 3.16 | 167,309 |
| May 02, 2025 | 3.28 | 3.25 | 3.25 | 3.67 | 3.15 | 203,402 |
| May 01, 2025 | 3.23 | 3.21 | 3.21 | 3.31 | 3.21 | 239,244 |
| April 30, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.12 | 119,430 |
| April 29, 2025 | 3.14 | 3.28 | 3.28 | 3.29 | 3.12 | 121,500 |
| April 28, 2025 | 3.11 | 3.1 | 3.1 | 3.24 | 3 | 101,334 |
| April 25, 2025 | 3.03 | 3.11 | 3.11 | 3.33 | 3 | 145,942 |
| April 24, 2025 | 3.2 | 3.08 | 3.08 | 3.23 | 3.04 | 106,322 |
| April 23, 2025 | 3.34 | 3.22 | 3.22 | 3.45 | 3.2 | 157,812 |
| April 22, 2025 | 2.95 | 3.24 | 3.24 | 3.29 | 2.95 | 136,200 |
| April 21, 2025 | 2.9 | 2.92 | 2.92 | 2.96 | 2.86 | 127,923 |
| April 17, 2025 | 2.94 | 2.91 | 2.92 | 3.06 | 2.9 | 176,205 |
| April 16, 2025 | 2.95 | 2.93 | 2.93 | 3 | 2.91 | 169,200 |
| April 15, 2025 | 3.02 | 2.95 | 2.95 | 3.08 | 2.91 | 178,370 |
| April 14, 2025 | 3.15 | 3.04 | 3.04 | 3.16 | 3.03 | 85,249 |
| April 11, 2025 | 3.19 | 3.1 | 3.1 | 3.25 | 3.05 | 101,688 |
| April 10, 2025 | 3.33 | 3.22 | 3.22 | 3.45 | 3.22 | 147,200 |
| April 09, 2025 | 3.12 | 3.51 | 3.51 | 3.67 | 3.02 | 337,403 |
| April 08, 2025 | 3.25 | 3.14 | 3.14 | 3.37 | 3.07 | 226,900 |
| April 07, 2025 | 3.22 | 3.16 | 3.16 | 3.49 | 3.13 | 286,000 |
| April 04, 2025 | 3.49 | 3.33 | 3.33 | 3.56 | 3.19 | 370,905 |
| April 03, 2025 | 4.06 | 3.64 | 3.64 | 4.15 | 3.6 | 416,438 |
| April 02, 2025 | 4.11 | 4.24 | 4.24 | 4.24 | 4.08 | 60,742 |
| April 01, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4.1 | 91,306 |
| March 31, 2025 | 4.1 | 4.18 | 4.18 | 4.23 | 4.09 | 96,608 |
| March 28, 2025 | 4.24 | 4.15 | 4.15 | 4.24 | 4.13 | 50,624 |
| March 27, 2025 | 4.13 | 4.23 | 4.23 | 4.25 | 4.11 | 96,027 |
| March 26, 2025 | 4.47 | 4.18 | 4.18 | 4.47 | 4.13 | 123,415 |
| March 25, 2025 | 4.45 | 4.48 | 4.48 | 4.53 | 4.4 | 100,702 |
| March 24, 2025 | 4.35 | 4.47 | 4.47 | 4.49 | 4.32 | 128,025 |
| March 21, 2025 | 4.14 | 4.28 | 4.28 | 4.31 | 4.05 | 295,719 |
| March 20, 2025 | 4.12 | 4.16 | 4.16 | 4.22 | 4.09 | 85,726 |
| March 19, 2025 | 4.01 | 4.15 | 4.15 | 4.18 | 4.01 | 104,540 |
| March 18, 2025 | 4.01 | 4 | 4 | 4.08 | 3.98 | 84,018 |
| March 17, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.95 | 194,100 |
| March 14, 2025 | 4.2 | 4.03 | 4.03 | 4.21 | 4.02 | 130,340 |
| March 13, 2025 | 4.23 | 4.16 | 4.16 | 4.35 | 4.13 | 140,993 |
| March 12, 2025 | 4.26 | 4.23 | 4.23 | 4.44 | 4.19 | 124,293 |
| March 11, 2025 | 4.15 | 4.21 | 4.21 | 4.28 | 4.1 | 236,570 |
| March 10, 2025 | 4.2 | 4.13 | 4.13 | 4.3 | 4.13 | 114,800 |
| March 07, 2025 | 4.42 | 4.27 | 4.27 | 4.64 | 4.01 | 242,730 |
| March 06, 2025 | 4.18 | 4.15 | 4.15 | 4.3 | 4.08 | 184,714 |