3.59
+0.005(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.9 | 3.58 | 3.58 | 3.9 | 3.51 | 82,408 |
| March 12, 2025 | 3.71 | 3.78 | 3.78 | 3.88 | 3.64 | 81,634 |
| March 11, 2025 | 3.75 | 3.64 | 3.64 | 3.76 | 3.51 | 79,238 |
| March 10, 2025 | 4.25 | 3.78 | 3.78 | 4.37 | 3.77 | 204,068 |
| March 07, 2025 | 3.72 | 4.2 | 4.2 | 4.24 | 3.54 | 174,100 |
| March 06, 2025 | 3.7 | 3.73 | 3.73 | 3.88 | 3.61 | 72,404 |
| March 05, 2025 | 3.62 | 3.8 | 3.8 | 4.04 | 3.62 | 235,926 |
| March 04, 2025 | 3.52 | 3.64 | 3.64 | 3.8 | 3.38 | 219,101 |
| March 03, 2025 | 4.2 | 3.65 | 3.65 | 4.24 | 3.56 | 326,972 |
| February 28, 2025 | 4.28 | 4.18 | 4.18 | 4.4 | 4.01 | 147,223 |
| February 27, 2025 | 4.57 | 4.31 | 4.31 | 4.74 | 4.25 | 115,540 |
| February 26, 2025 | 4.5 | 4.56 | 4.56 | 4.71 | 4.36 | 135,271 |
| February 25, 2025 | 4.72 | 4.44 | 4.44 | 4.74 | 4.22 | 222,937 |
| February 24, 2025 | 4.88 | 4.7 | 4.7 | 4.94 | 4.5 | 134,292 |
| February 21, 2025 | 4.84 | 4.81 | 4.81 | 5.12 | 4.65 | 143,243 |
| February 20, 2025 | 5.25 | 4.82 | 4.82 | 5.25 | 4.75 | 140,613 |
| February 19, 2025 | 4.84 | 5.23 | 5.23 | 5.4 | 4.7 | 236,300 |
| February 18, 2025 | 5.31 | 4.74 | 4.74 | 5.44 | 4.62 | 304,037 |
| February 14, 2025 | 5.4 | 5.34 | 5.34 | 5.76 | 5.26 | 261,822 |
| February 13, 2025 | 5.61 | 5.46 | 5.46 | 5.73 | 5.3 | 174,809 |
| February 12, 2025 | 5.42 | 5.6 | 5.6 | 5.89 | 5.41 | 656,462 |
| February 11, 2025 | 4.61 | 5.66 | 5.66 | 5.79 | 4.48 | 598,219 |
| February 10, 2025 | 4.35 | 4.57 | 4.57 | 4.67 | 4.2 | 290,260 |
| February 07, 2025 | 4.39 | 4.28 | 4.28 | 4.67 | 4.1 | 221,226 |
| February 06, 2025 | 4.27 | 4.43 | 4.43 | 4.61 | 4.27 | 381,900 |
| February 05, 2025 | 3.9 | 4.19 | 4.19 | 4.29 | 3.85 | 169,179 |
| February 04, 2025 | 3.43 | 3.9 | 3.9 | 3.96 | 3.35 | 152,158 |
| February 03, 2025 | 3.56 | 3.53 | 3.53 | 3.56 | 3.2 | 316,600 |
| January 31, 2025 | 3.97 | 3.95 | 3.95 | 4.04 | 3.42 | 282,138 |
| January 30, 2025 | 4.08 | 3.93 | 3.93 | 4.23 | 3.77 | 216,314 |
| January 29, 2025 | 3.87 | 4.08 | 4.08 | 4.08 | 3.8 | 140,126 |
| January 28, 2025 | 4.1 | 3.92 | 3.92 | 4.37 | 3.7 | 319,419 |
| January 27, 2025 | 3.98 | 3.92 | 3.92 | 4.74 | 3.68 | 751,421 |
| January 24, 2025 | 3.52 | 3.96 | 3.96 | 4.16 | 3.25 | 867,048 |
| January 23, 2025 | 3.31 | 3.36 | 3.36 | 3.4 | 3.03 | 292,505 |
| January 22, 2025 | 3.07 | 3.15 | 3.15 | 3.47 | 3.04 | 452,300 |
| January 21, 2025 | 2.7 | 2.89 | 2.89 | 3.41 | 2.7 | 1.33M |
| January 17, 2025 | 2.52 | 2.46 | 2.46 | 2.62 | 2.4 | 55,466 |
| January 16, 2025 | 2.27 | 2.48 | 2.48 | 2.52 | 2.27 | 57,256 |
| January 15, 2025 | 2.4 | 2.29 | 2.29 | 2.57 | 2.25 | 101,000 |
| January 14, 2025 | 2.4 | 2.39 | 2.39 | 2.51 | 2.39 | 44,552 |
| January 13, 2025 | 2.58 | 2.44 | 2.44 | 2.61 | 2.38 | 86,900 |
| January 10, 2025 | 2.66 | 2.58 | 2.58 | 2.67 | 2.52 | 59,782 |
| January 08, 2025 | 2.67 | 2.55 | 2.55 | 2.69 | 2.55 | 42,634 |
| January 07, 2025 | 2.6 | 2.68 | 2.68 | 2.76 | 2.55 | 162,400 |
| January 06, 2025 | 2.58 | 2.54 | 2.54 | 2.73 | 2.53 | 67,511 |
| January 03, 2025 | 2.46 | 2.54 | 2.54 | 2.57 | 2.4 | 90,300 |
| January 02, 2025 | 2.39 | 2.41 | 2.41 | 2.53 | 2.37 | 57,600 |
| December 31, 2024 | 2.4 | 2.36 | 2.36 | 2.47 | 2.32 | 104,502 |
| December 30, 2024 | 2.42 | 2.4 | 2.4 | 2.5 | 2.3 | 134,266 |
| December 27, 2024 | 2.46 | 2.48 | 2.48 | 2.53 | 2.4 | 94,206 |
| December 26, 2024 | 2.33 | 2.46 | 2.46 | 2.5 | 2.33 | 76,408 |
| December 24, 2024 | 2.3 | 2.39 | 2.39 | 2.41 | 2.29 | 44,600 |
| December 23, 2024 | 2.3 | 2.3 | 2.3 | 2.33 | 2.16 | 94,303 |
| December 20, 2024 | 2.16 | 2.27 | 2.27 | 2.31 | 2.15 | 63,000 |
| December 19, 2024 | 2.29 | 2.19 | 2.19 | 2.39 | 2.13 | 79,600 |
| December 18, 2024 | 2.39 | 2.29 | 2.29 | 2.43 | 2.29 | 102,432 |
| December 17, 2024 | 2.36 | 2.4 | 2.4 | 2.43 | 2.34 | 75,100 |
| December 16, 2024 | 2.35 | 2.36 | 2.36 | 2.4 | 2.27 | 83,200 |
| December 13, 2024 | 2.57 | 2.33 | 2.33 | 2.62 | 2.27 | 279,951 |