3.78
-0.03(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 3.82 | 3.78 | 3.78 | 3.88 | 3.72 | 111,244 |
| May 30, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.81 | 43,700 |
| May 29, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.84 | 47,100 |
| May 28, 2025 | 3.92 | 3.86 | 3.86 | 3.95 | 3.81 | 48,300 |
| May 27, 2025 | 3.94 | 3.93 | 3.93 | 4.02 | 3.9 | 80,200 |
| May 23, 2025 | 4.03 | 3.88 | 3.88 | 4.03 | 3.84 | 130,927 |
| May 22, 2025 | 4.23 | 4.03 | 4.03 | 4.25 | 4.03 | 89,300 |
| May 21, 2025 | 4.14 | 4.23 | 4.23 | 4.25 | 4.1 | 225,859 |
| May 20, 2025 | 4.15 | 4.22 | 4.22 | 4.29 | 4 | 268,200 |
| May 19, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 3.99 | 270,107 |
| May 16, 2025 | 4.16 | 4.21 | 4.21 | 4.32 | 4.08 | 218,306 |
| May 15, 2025 | 3.84 | 4.13 | 4.13 | 4.2 | 3.77 | 229,600 |
| May 14, 2025 | 3.77 | 3.83 | 3.83 | 3.96 | 3.71 | 156,512 |
| May 13, 2025 | 4.12 | 3.76 | 3.76 | 4.14 | 3.7 | 255,945 |
| May 12, 2025 | 4.45 | 4.12 | 4.12 | 4.45 | 3.99 | 239,600 |
| May 09, 2025 | 3.9 | 4.35 | 4.35 | 4.36 | 3.9 | 203,061 |
| May 08, 2025 | 3.88 | 3.9 | 3.9 | 4 | 3.81 | 66,029 |
| May 07, 2025 | 4.01 | 3.86 | 3.86 | 4.1 | 3.82 | 85,400 |
| May 06, 2025 | 3.68 | 3.99 | 3.99 | 4.03 | 3.68 | 91,000 |
| May 05, 2025 | 3.83 | 3.74 | 3.74 | 4 | 3.69 | 162,504 |
| May 02, 2025 | 3.82 | 3.9 | 3.9 | 4.05 | 3.75 | 211,141 |
| May 01, 2025 | 3.74 | 3.8 | 3.8 | 3.87 | 3.7 | 113,838 |
| April 30, 2025 | 3.78 | 3.75 | 3.75 | 3.91 | 3.75 | 115,638 |
| April 29, 2025 | 3.8 | 3.83 | 3.83 | 3.93 | 3.78 | 183,800 |
| April 28, 2025 | 3.82 | 3.83 | 3.83 | 3.93 | 3.76 | 135,100 |
| April 25, 2025 | 3.88 | 3.82 | 3.82 | 3.92 | 3.69 | 92,300 |
| April 24, 2025 | 3.88 | 3.92 | 3.92 | 4 | 3.88 | 90,220 |
| April 23, 2025 | 4.1 | 3.88 | 3.88 | 4.15 | 3.79 | 144,400 |
| April 22, 2025 | 3.73 | 3.99 | 3.99 | 4.11 | 3.62 | 146,512 |
| April 21, 2025 | 3.88 | 3.64 | 3.64 | 3.9 | 3.5 | 193,300 |
| April 17, 2025 | 3.97 | 3.92 | 3.92 | 4.04 | 3.87 | 136,600 |
| April 16, 2025 | 3.97 | 3.98 | 3.98 | 4.05 | 3.87 | 157,508 |
| April 15, 2025 | 3.93 | 3.99 | 3.99 | 4.18 | 3.9 | 173,953 |
| April 14, 2025 | 3.89 | 3.96 | 3.96 | 4.08 | 3.82 | 145,600 |
| April 11, 2025 | 3.97 | 3.8 | 3.8 | 4.13 | 3.72 | 118,428 |
| April 10, 2025 | 4.11 | 3.97 | 3.97 | 4.21 | 3.89 | 139,100 |
| April 09, 2025 | 3.96 | 4.22 | 4.22 | 4.47 | 3.96 | 371,936 |
| April 08, 2025 | 4.3 | 3.96 | 3.96 | 4.35 | 3.76 | 247,242 |
| April 07, 2025 | 3.7 | 4.29 | 4.29 | 4.3 | 3.7 | 323,841 |
| April 04, 2025 | 4.01 | 3.98 | 3.98 | 4.27 | 3.75 | 306,509 |
| April 03, 2025 | 4.15 | 4.32 | 4.32 | 4.42 | 3.87 | 301,300 |
| April 02, 2025 | 4.41 | 4.5 | 4.5 | 4.8 | 4.4 | 162,209 |
| April 01, 2025 | 4.72 | 4.5 | 4.5 | 4.89 | 4.44 | 337,705 |
| March 31, 2025 | 4.24 | 4.9 | 4.9 | 4.93 | 4.2 | 326,300 |
| March 28, 2025 | 4.66 | 4.37 | 4.37 | 4.66 | 4 | 436,559 |
| March 27, 2025 | 4.75 | 4.73 | 4.73 | 4.83 | 4.3 | 304,932 |
| March 26, 2025 | 4.4 | 4.79 | 4.79 | 4.88 | 4.06 | 548,400 |
| March 25, 2025 | 4.2 | 4.36 | 4.36 | 4.38 | 3.67 | 540,448 |
| March 24, 2025 | 3.6 | 4.17 | 4.17 | 4.25 | 3.6 | 656,355 |
| March 21, 2025 | 3.53 | 3.51 | 3.51 | 3.95 | 3.25 | 671,242 |
| March 20, 2025 | 2.96 | 3.55 | 3.55 | 3.63 | 2.96 | 465,226 |
| March 19, 2025 | 2.83 | 2.93 | 2.93 | 2.95 | 2.72 | 324,233 |
| March 18, 2025 | 2.45 | 2.79 | 2.79 | 2.85 | 2.44 | 301,214 |
| March 17, 2025 | 2.24 | 2.44 | 2.44 | 2.55 | 2.22 | 266,841 |
| March 14, 2025 | 1.9 | 2.2 | 2.2 | 2.36 | 1.85 | 822,029 |
| March 13, 2025 | 1.74 | 1.7 | 1.7 | 1.77 | 1.7 | 72,690 |
| March 12, 2025 | 1.86 | 1.74 | 1.74 | 1.87 | 1.73 | 115,496 |
| March 11, 2025 | 1.88 | 1.85 | 1.85 | 1.92 | 1.83 | 65,924 |
| March 10, 2025 | 1.99 | 1.85 | 1.85 | 2.02 | 1.85 | 112,117 |
| March 07, 2025 | 2 | 1.97 | 1.97 | 2.03 | 1.93 | 151,170 |