3.84
+0.19(+5.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.68 | 3.84 | 3.84 | 3.86 | 3.61 | 558,500 |
| May 29, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.64 | 249,217 |
| May 28, 2025 | 3.81 | 3.66 | 3.66 | 3.84 | 3.64 | 378,130 |
| May 27, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.76 | 439,300 |
| May 23, 2025 | 3.63 | 3.73 | 3.73 | 3.77 | 3.63 | 274,795 |
| May 22, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.74 | 374,719 |
| May 21, 2025 | 3.92 | 3.82 | 3.82 | 3.93 | 3.79 | 405,488 |
| May 20, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.91 | 292,000 |
| May 19, 2025 | 3.89 | 3.98 | 3.98 | 3.98 | 3.89 | 244,200 |
| May 16, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.9 | 447,383 |
| May 15, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.79 | 363,851 |
| May 14, 2025 | 3.9 | 3.91 | 3.91 | 4 | 3.77 | 407,754 |
| May 13, 2025 | 3.7 | 3.93 | 3.93 | 3.97 | 3.65 | 1.39M |
| May 12, 2025 | 3.74 | 3.71 | 3.71 | 3.92 | 3.62 | 1.22M |
| May 09, 2025 | 3.66 | 3.6 | 3.6 | 3.76 | 3.6 | 484,219 |
| May 08, 2025 | 3.61 | 3.68 | 3.68 | 3.76 | 3.6 | 747,666 |
| May 07, 2025 | 3.5 | 3.6 | 3.6 | 3.6 | 3.48 | 546,101 |
| May 06, 2025 | 3.42 | 3.49 | 3.49 | 3.51 | 3.42 | 388,001 |
| May 05, 2025 | 3.45 | 3.48 | 3.48 | 3.56 | 3.45 | 346,011 |
| May 02, 2025 | 3.45 | 3.5 | 3.5 | 3.58 | 3.45 | 1.02M |
| May 01, 2025 | 3.41 | 3.42 | 3.42 | 3.5 | 3.39 | 552,228 |
| April 30, 2025 | 3.34 | 3.42 | 3.42 | 3.45 | 3.28 | 445,932 |
| April 29, 2025 | 3.3 | 3.42 | 3.42 | 3.44 | 3.3 | 715,060 |
| April 28, 2025 | 3.28 | 3.33 | 3.33 | 3.38 | 3.27 | 439,367 |
| April 25, 2025 | 3.26 | 3.28 | 3.28 | 3.32 | 3.25 | 464,243 |
| April 24, 2025 | 3.18 | 3.3 | 3.3 | 3.35 | 3.18 | 739,851 |
| April 23, 2025 | 3.2 | 3.18 | 3.18 | 3.34 | 3.17 | 918,234 |
| April 22, 2025 | 3.04 | 3.12 | 3.12 | 3.17 | 3.03 | 1.22M |
| April 21, 2025 | 3.11 | 3.03 | 3.03 | 3.17 | 3 | 1.56M |
| April 17, 2025 | 3.16 | 3.22 | 3.22 | 3.29 | 3.16 | 2.01M |
| April 16, 2025 | 3.18 | 3.07 | 3.07 | 3.38 | 2.85 | 21.34M |
| April 15, 2025 | 1.85 | 1.93 | 1.93 | 1.98 | 1.85 | 1.06M |
| April 14, 2025 | 1.82 | 1.82 | 1.82 | 1.9 | 1.8 | 158,220 |
| April 11, 2025 | 1.7 | 1.78 | 1.78 | 1.82 | 1.7 | 147,329 |
| April 10, 2025 | 1.77 | 1.67 | 1.67 | 1.79 | 1.65 | 121,210 |
| April 09, 2025 | 1.62 | 1.76 | 1.76 | 1.8 | 1.59 | 222,533 |
| April 08, 2025 | 1.81 | 1.66 | 1.66 | 1.82 | 1.61 | 232,911 |
| April 07, 2025 | 1.66 | 1.71 | 1.71 | 1.75 | 1.55 | 341,034 |
| April 04, 2025 | 1.79 | 1.75 | 1.75 | 1.81 | 1.67 | 419,100 |
| April 03, 2025 | 1.87 | 1.85 | 1.85 | 1.91 | 1.76 | 275,210 |
| April 02, 2025 | 1.92 | 1.95 | 1.95 | 2 | 1.9 | 277,952 |
| April 01, 2025 | 1.96 | 1.98 | 1.98 | 2.09 | 1.95 | 317,723 |
| March 31, 2025 | 2.07 | 2.06 | 2.06 | 2.1 | 1.97 | 246,600 |
| March 28, 2025 | 2.12 | 2.14 | 2.14 | 2.16 | 2.03 | 210,919 |
| March 27, 2025 | 2.18 | 2.14 | 2.14 | 2.21 | 2.11 | 123,617 |
| March 26, 2025 | 2.27 | 2.2 | 2.2 | 2.3 | 2.15 | 97,960 |
| March 25, 2025 | 2.28 | 2.27 | 2.27 | 2.3 | 2.18 | 130,931 |
| March 24, 2025 | 2.26 | 2.28 | 2.28 | 2.3 | 2.18 | 160,426 |
| March 21, 2025 | 2.1 | 2.23 | 2.23 | 2.29 | 2.05 | 274,323 |
| March 20, 2025 | 2.47 | 2.09 | 2.09 | 2.47 | 2.09 | 669,900 |
| March 19, 2025 | 2.33 | 2.47 | 2.47 | 2.48 | 2.26 | 388,327 |
| March 18, 2025 | 2.35 | 2.32 | 2.32 | 2.36 | 2.28 | 198,658 |
| March 17, 2025 | 2.27 | 2.33 | 2.33 | 2.36 | 2.21 | 188,360 |
| March 14, 2025 | 2.2 | 2.29 | 2.29 | 2.31 | 2.2 | 216,585 |
| March 13, 2025 | 2.3 | 2.19 | 2.19 | 2.3 | 2.15 | 249,357 |
| March 12, 2025 | 2.27 | 2.32 | 2.32 | 2.34 | 2.18 | 179,148 |
| March 11, 2025 | 2.1 | 2.21 | 2.21 | 2.23 | 2.07 | 180,759 |
| March 10, 2025 | 2.2 | 2.11 | 2.11 | 2.23 | 2.05 | 390,500 |
| March 07, 2025 | 2.21 | 2.24 | 2.24 | 2.26 | 2.1 | 273,081 |
| March 06, 2025 | 2.25 | 2.24 | 2.24 | 2.34 | 2.13 | 461,313 |