3.15
+0.015(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.15 | 3.13 | 3.13 | 3.19 | 3.08 | 356,309 |
| May 29, 2025 | 3.29 | 3.19 | 3.19 | 3.29 | 3.15 | 244,250 |
| May 28, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.19 | 355,400 |
| May 27, 2025 | 3.29 | 3.3 | 3.3 | 3.34 | 3.2 | 395,014 |
| May 23, 2025 | 3.15 | 3.25 | 3.25 | 3.28 | 3.11 | 402,917 |
| May 22, 2025 | 3.22 | 3.21 | 3.21 | 3.33 | 3.15 | 594,982 |
| May 21, 2025 | 3.2 | 3.23 | 3.23 | 3.34 | 3.17 | 459,912 |
| May 20, 2025 | 3.27 | 3.25 | 3.25 | 3.29 | 3.11 | 339,816 |
| May 19, 2025 | 3.34 | 3.27 | 3.27 | 3.35 | 3.2 | 254,800 |
| May 16, 2025 | 3.39 | 3.39 | 3.39 | 3.47 | 3.33 | 340,903 |
| May 15, 2025 | 3.4 | 3.38 | 3.38 | 3.45 | 3.31 | 141,064 |
| May 14, 2025 | 3.51 | 3.45 | 3.45 | 3.58 | 3.38 | 150,412 |
| May 13, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.42 | 260,968 |
| May 12, 2025 | 3.6 | 3.53 | 3.53 | 3.65 | 3.44 | 515,300 |
| May 09, 2025 | 3.53 | 3.45 | 3.45 | 3.57 | 3.36 | 248,436 |
| May 08, 2025 | 3.58 | 3.47 | 3.47 | 3.64 | 3.33 | 319,496 |
| May 07, 2025 | 3.36 | 3.48 | 3.48 | 3.58 | 3.3 | 401,003 |
| May 06, 2025 | 3.59 | 3.4 | 3.4 | 3.59 | 3.33 | 316,519 |
| May 05, 2025 | 3.33 | 3.68 | 3.68 | 3.95 | 3.21 | 841,019 |
| May 02, 2025 | 3.19 | 3.33 | 3.33 | 3.36 | 2.93 | 411,444 |
| May 01, 2025 | 3.3 | 3.14 | 3.14 | 3.32 | 3.06 | 273,351 |
| April 30, 2025 | 2.99 | 3.22 | 3.22 | 3.25 | 2.93 | 296,370 |
| April 29, 2025 | 2.94 | 3.06 | 3.06 | 3.11 | 2.91 | 306,944 |
| April 28, 2025 | 2.84 | 2.94 | 2.94 | 2.99 | 2.84 | 113,185 |
| April 25, 2025 | 2.98 | 2.87 | 2.87 | 3.05 | 2.85 | 195,950 |
| April 24, 2025 | 2.74 | 3 | 3 | 3.04 | 2.67 | 251,999 |
| April 23, 2025 | 2.7 | 2.74 | 2.74 | 2.76 | 2.66 | 70,791 |
| April 22, 2025 | 2.58 | 2.62 | 2.62 | 2.75 | 2.58 | 144,200 |
| April 21, 2025 | 2.59 | 2.59 | 2.59 | 2.67 | 2.5 | 177,300 |
| April 17, 2025 | 2.74 | 2.61 | 2.61 | 2.74 | 2.58 | 95,749 |
| April 16, 2025 | 2.77 | 2.74 | 2.74 | 2.84 | 2.65 | 152,449 |
| April 15, 2025 | 2.77 | 2.81 | 2.81 | 2.85 | 2.74 | 166,800 |
| April 14, 2025 | 2.66 | 2.77 | 2.77 | 2.8 | 2.52 | 290,861 |
| April 11, 2025 | 2.54 | 2.6 | 2.6 | 2.6 | 2.38 | 244,036 |
| April 10, 2025 | 2.29 | 2.51 | 2.51 | 2.52 | 2.19 | 241,309 |
| April 09, 2025 | 2.18 | 2.36 | 2.36 | 2.55 | 2.04 | 318,379 |
| April 08, 2025 | 2 | 2.17 | 2.17 | 2.18 | 1.99 | 235,043 |
| April 07, 2025 | 1.68 | 2 | 2 | 2.01 | 1.62 | 271,194 |
| April 04, 2025 | 1.9 | 1.8 | 1.8 | 1.95 | 1.78 | 184,903 |
| April 03, 2025 | 1.98 | 1.98 | 1.98 | 2.03 | 1.9 | 181,499 |
| April 02, 2025 | 2.03 | 2.1 | 2.1 | 2.18 | 2.03 | 75,646 |
| April 01, 2025 | 2.05 | 2.08 | 2.08 | 2.13 | 2.03 | 54,427 |
| March 31, 2025 | 2.05 | 2.03 | 2.03 | 2.09 | 1.9 | 144,401 |
| March 28, 2025 | 2.21 | 2.14 | 2.14 | 2.21 | 2.03 | 167,868 |
| March 27, 2025 | 2.26 | 2.19 | 2.19 | 2.28 | 2.17 | 140,215 |
| March 26, 2025 | 2.37 | 2.25 | 2.25 | 2.4 | 2.25 | 99,300 |
| March 25, 2025 | 2.5 | 2.37 | 2.37 | 2.5 | 2.36 | 125,000 |
| March 24, 2025 | 2.48 | 2.48 | 2.48 | 2.54 | 2.43 | 128,900 |
| March 21, 2025 | 2.47 | 2.47 | 2.47 | 2.53 | 2.44 | 74,972 |
| March 20, 2025 | 2.6 | 2.51 | 2.51 | 2.64 | 2.48 | 103,893 |
| March 19, 2025 | 2.56 | 2.67 | 2.67 | 2.68 | 2.56 | 52,245 |
| March 18, 2025 | 2.65 | 2.56 | 2.56 | 2.67 | 2.55 | 47,645 |
| March 17, 2025 | 2.6 | 2.68 | 2.68 | 2.76 | 2.6 | 122,100 |
| March 14, 2025 | 2.44 | 2.6 | 2.6 | 2.62 | 2.44 | 116,814 |
| March 13, 2025 | 2.44 | 2.39 | 2.39 | 2.47 | 2.37 | 135,807 |
| March 12, 2025 | 2.39 | 2.4 | 2.4 | 2.48 | 2.36 | 100,466 |
| March 11, 2025 | 2.36 | 2.37 | 2.37 | 2.43 | 2.3 | 125,652 |
| March 10, 2025 | 2.51 | 2.36 | 2.36 | 2.53 | 2.3 | 186,468 |
| March 07, 2025 | 2.55 | 2.56 | 2.56 | 2.67 | 2.42 | 253,199 |
| March 06, 2025 | 2.66 | 2.58 | 2.58 | 2.73 | 2.56 | 112,131 |