4.00
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| March 28, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 71,508 |
| March 27, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 348,318 |
| March 26, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 252,536 |
| March 25, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 281,000 |
| March 24, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 355,000 |
| March 21, 2025 | 4.03 | 4.03 | 3.98 | 4.04 | 4.03 | 341,142 |
| March 20, 2025 | 4.03 | 4.04 | 3.99 | 4.04 | 4.03 | 15,038 |
| March 19, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.03 | 119,556 |
| March 18, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 270,805 |
| March 17, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 153,643 |
| March 14, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 448,103 |
| March 13, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 140,700 |
| March 12, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 4.02 | 305,236 |
| March 11, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 4.01 | 371,100 |
| March 10, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.01 | 263,168 |
| March 07, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 4.01 | 548,800 |
| March 06, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | 686,600 |
| March 05, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4.01 | 211,700 |
| March 04, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4 | 633,718 |
| March 03, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4 | 243,935 |
| February 28, 2025 | 4.03 | 4.02 | 4.02 | 4.03 | 4.01 | 323,200 |
| February 27, 2025 | 4.05 | 4.06 | 4.01 | 4.06 | 4.04 | 862,644 |
| February 26, 2025 | 4.04 | 4.06 | 4.01 | 4.06 | 4.04 | 971,400 |
| February 25, 2025 | 4.04 | 4.04 | 3.99 | 4.05 | 4.04 | 630,206 |
| February 24, 2025 | 4.04 | 4.03 | 3.98 | 4.05 | 4.03 | 1.39M |
| February 21, 2025 | 4.05 | 4.04 | 3.99 | 4.05 | 4.04 | 702,944 |
| February 20, 2025 | 4.04 | 4.05 | 4 | 4.05 | 4.04 | 408,217 |
| February 19, 2025 | 4.05 | 4.05 | 4 | 4.05 | 4.04 | 702,149 |
| February 18, 2025 | 4.04 | 4.04 | 3.99 | 4.05 | 4.03 | 2.04M |
| February 14, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.04 | 847,044 |
| February 13, 2025 | 4.04 | 4.03 | 4.03 | 4.06 | 4.03 | 5.45M |
| February 12, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.35 | 17,300 |
| February 11, 2025 | 3.49 | 3.47 | 3.47 | 3.52 | 3.35 | 39,428 |
| February 10, 2025 | 3.43 | 3.47 | 3.47 | 3.5 | 3.36 | 26,200 |
| February 07, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.38 | 28,421 |
| February 06, 2025 | 3.46 | 3.46 | 3.46 | 3.53 | 3.39 | 16,000 |
| February 05, 2025 | 3.33 | 3.49 | 3.49 | 3.5 | 3.33 | 55,013 |
| February 04, 2025 | 3.41 | 3.34 | 3.34 | 3.41 | 3.3 | 46,420 |
| February 03, 2025 | 3.39 | 3.43 | 3.43 | 3.48 | 3.38 | 110,444 |
| January 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | 36,716 |
| January 30, 2025 | 3.55 | 3.47 | 3.47 | 3.58 | 3.47 | 25,600 |
| January 29, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.49 | 63,311 |
| January 28, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.49 | 20,564 |
| January 27, 2025 | 3.48 | 3.5 | 3.5 | 3.52 | 3.46 | 86,949 |
| January 24, 2025 | 3.45 | 3.48 | 3.48 | 3.48 | 3.45 | 16,700 |
| January 23, 2025 | 3.4 | 3.44 | 3.44 | 3.49 | 3.37 | 62,629 |
| January 22, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.38 | 73,300 |
| January 21, 2025 | 3.47 | 3.43 | 3.43 | 3.51 | 3.43 | 26,000 |
| January 17, 2025 | 3.53 | 3.49 | 3.49 | 3.53 | 3.49 | 11,400 |
| January 16, 2025 | 3.47 | 3.54 | 3.54 | 3.54 | 3.47 | 20,846 |
| January 15, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.42 | 47,011 |
| January 14, 2025 | 3.5 | 3.45 | 3.45 | 3.5 | 3.41 | 30,728 |
| January 13, 2025 | 3.51 | 3.5 | 3.5 | 3.58 | 3.47 | 28,731 |
| January 10, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.51 | 14,900 |
| January 08, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.54 | 43,223 |
| January 07, 2025 | 3.48 | 3.63 | 3.63 | 3.7 | 3.45 | 101,548 |
| January 06, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.46 | 12,748 |
| January 03, 2025 | 3.44 | 3.51 | 3.51 | 3.53 | 3.4 | 45,000 |
| January 02, 2025 | 3.37 | 3.45 | 3.45 | 3.46 | 3.36 | 18,600 |