3.26
-0.13(-3.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 3.43 | 3.39 | 3.39 | 3.48 | 3.3 | 156,881 |
| April 30, 2025 | 3.34 | 3.45 | 3.45 | 3.5 | 3.22 | 244,330 |
| April 29, 2025 | 3.51 | 3.4 | 3.4 | 3.51 | 3.35 | 122,215 |
| April 28, 2025 | 3.52 | 3.47 | 3.47 | 3.55 | 3.2 | 247,400 |
| April 25, 2025 | 3.49 | 3.5 | 3.5 | 3.68 | 3.45 | 141,198 |
| April 24, 2025 | 3.44 | 3.59 | 3.59 | 3.59 | 3.33 | 200,461 |
| April 23, 2025 | 3.37 | 3.37 | 3.37 | 3.53 | 3.21 | 270,100 |
| April 22, 2025 | 3.61 | 3.41 | 3.41 | 3.67 | 3.3 | 295,740 |
| April 21, 2025 | 3.76 | 3.58 | 3.58 | 3.95 | 3.5 | 477,334 |
| April 17, 2025 | 3.44 | 3.67 | 3.67 | 3.79 | 3.37 | 399,114 |
| April 16, 2025 | 3.25 | 3.45 | 3.45 | 3.79 | 3.21 | 833,845 |
| April 15, 2025 | 3.27 | 3.17 | 3.17 | 3.35 | 3.12 | 193,941 |
| April 14, 2025 | 3.16 | 3.29 | 3.29 | 3.35 | 3.08 | 332,529 |
| April 11, 2025 | 2.91 | 3.13 | 3.13 | 3.19 | 2.9 | 371,676 |
| April 10, 2025 | 2.8 | 2.83 | 2.83 | 2.89 | 2.67 | 228,142 |
| April 09, 2025 | 2.55 | 2.76 | 2.76 | 2.79 | 2.5 | 242,521 |
| April 08, 2025 | 2.81 | 2.46 | 2.46 | 2.85 | 2.43 | 162,700 |
| April 07, 2025 | 2.46 | 2.68 | 2.68 | 2.95 | 2.46 | 212,500 |
| April 04, 2025 | 2.65 | 2.57 | 2.57 | 2.69 | 2.3 | 352,431 |
| April 03, 2025 | 2.75 | 2.67 | 2.67 | 2.88 | 2.67 | 245,200 |
| April 02, 2025 | 3 | 2.95 | 2.95 | 3.11 | 2.94 | 102,218 |
| April 01, 2025 | 3.25 | 3 | 3 | 3.29 | 2.99 | 154,164 |
| March 31, 2025 | 3.06 | 3.24 | 3.24 | 3.25 | 2.88 | 196,200 |
| March 28, 2025 | 3.48 | 3.06 | 3.06 | 3.52 | 3.01 | 385,044 |
| March 27, 2025 | 3.31 | 3.48 | 3.48 | 3.54 | 3.28 | 249,686 |
| March 26, 2025 | 3.51 | 3.26 | 3.26 | 3.51 | 3.24 | 173,842 |
| March 25, 2025 | 3.45 | 3.48 | 3.48 | 3.68 | 3.42 | 335,600 |
| March 24, 2025 | 3.3 | 3.41 | 3.41 | 3.45 | 3.12 | 237,426 |
| March 21, 2025 | 3.22 | 3.28 | 3.28 | 3.3 | 2.99 | 211,030 |
| March 20, 2025 | 3.19 | 3.23 | 3.23 | 3.33 | 3.15 | 119,638 |
| March 19, 2025 | 3.39 | 3.24 | 3.24 | 3.42 | 3.1 | 241,466 |
| March 18, 2025 | 3 | 3.37 | 3.37 | 3.49 | 3 | 770,038 |
| March 17, 2025 | 2.84 | 2.96 | 2.96 | 2.98 | 2.81 | 149,643 |
| March 14, 2025 | 2.95 | 2.82 | 2.82 | 2.95 | 2.77 | 137,745 |
| March 13, 2025 | 2.73 | 2.85 | 2.85 | 2.9 | 2.68 | 239,700 |
| March 12, 2025 | 2.63 | 2.73 | 2.73 | 2.75 | 2.53 | 183,664 |
| March 11, 2025 | 2.56 | 2.63 | 2.63 | 2.63 | 2.5 | 112,619 |
| March 10, 2025 | 2.63 | 2.54 | 2.54 | 2.65 | 2.45 | 162,937 |
| March 07, 2025 | 2.69 | 2.62 | 2.62 | 2.76 | 2.58 | 98,300 |
| March 06, 2025 | 2.5 | 2.69 | 2.69 | 2.75 | 2.48 | 209,209 |
| March 05, 2025 | 2.38 | 2.56 | 2.56 | 2.58 | 2.28 | 229,390 |
| March 04, 2025 | 2.3 | 2.34 | 2.34 | 2.38 | 2.22 | 182,724 |
| March 03, 2025 | 2.33 | 2.26 | 2.26 | 2.39 | 2.24 | 130,118 |
| February 28, 2025 | 2.27 | 2.33 | 2.33 | 2.35 | 2.24 | 97,172 |
| February 27, 2025 | 2.31 | 2.27 | 2.27 | 2.4 | 2.25 | 132,706 |
| February 26, 2025 | 2.35 | 2.36 | 2.36 | 2.44 | 2.32 | 133,579 |
| February 25, 2025 | 2.53 | 2.4 | 2.4 | 2.53 | 2.33 | 141,592 |
| February 24, 2025 | 2.45 | 2.54 | 2.54 | 2.57 | 2.37 | 121,756 |
| February 21, 2025 | 2.7 | 2.4 | 2.4 | 2.7 | 2.4 | 310,656 |
| February 20, 2025 | 2.8 | 2.7 | 2.7 | 2.84 | 2.68 | 141,300 |
| February 19, 2025 | 2.79 | 2.75 | 2.75 | 2.84 | 2.69 | 116,230 |
| February 18, 2025 | 2.79 | 2.79 | 2.79 | 2.84 | 2.65 | 164,412 |
| February 14, 2025 | 2.97 | 2.77 | 2.77 | 2.97 | 2.72 | 202,347 |
| February 13, 2025 | 2.97 | 2.93 | 2.93 | 3.05 | 2.8 | 411,397 |
| February 12, 2025 | 2.62 | 2.93 | 2.93 | 2.96 | 2.61 | 483,800 |
| February 11, 2025 | 2.59 | 2.61 | 2.61 | 2.68 | 2.5 | 230,295 |
| February 10, 2025 | 2.59 | 2.59 | 2.59 | 2.64 | 2.56 | 114,000 |
| February 07, 2025 | 2.61 | 2.55 | 2.55 | 2.61 | 2.47 | 154,700 |
| February 06, 2025 | 2.59 | 2.59 | 2.59 | 2.61 | 2.39 | 179,319 |
| February 05, 2025 | 2.47 | 2.59 | 2.59 | 2.6 | 2.43 | 237,740 |