3.85
-0.04(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.77 | 32,862 |
| April 25, 2025 | 3.94 | 3.89 | 3.89 | 3.98 | 3.8 | 41,741 |
| April 24, 2025 | 3.76 | 3.93 | 3.93 | 3.99 | 3.76 | 55,141 |
| April 23, 2025 | 3.83 | 3.73 | 3.73 | 4 | 3.7 | 63,036 |
| April 22, 2025 | 3.71 | 3.77 | 3.77 | 3.83 | 3.65 | 96,300 |
| April 21, 2025 | 3.83 | 3.87 | 3.87 | 3.9 | 3.62 | 71,952 |
| April 17, 2025 | 3.78 | 3.88 | 3.88 | 4 | 3.78 | 33,070 |
| April 16, 2025 | 3.97 | 3.86 | 3.86 | 4.05 | 3.75 | 44,250 |
| April 15, 2025 | 4.07 | 4.07 | 4.07 | 4.23 | 3.96 | 47,259 |
| April 14, 2025 | 4.12 | 4.07 | 4.07 | 4.34 | 3.94 | 66,736 |
| April 11, 2025 | 4.03 | 4.03 | 4.03 | 4.24 | 3.97 | 38,352 |
| April 10, 2025 | 4.17 | 4.14 | 4.14 | 4.29 | 3.97 | 78,700 |
| April 09, 2025 | 3.96 | 4.33 | 4.33 | 4.5 | 3.91 | 103,145 |
| April 08, 2025 | 4.34 | 3.94 | 3.94 | 4.39 | 3.9 | 78,092 |
| April 07, 2025 | 3.9 | 4.29 | 4.29 | 4.34 | 3.9 | 68,629 |
| April 04, 2025 | 3.9 | 4.21 | 4.21 | 4.38 | 3.66 | 109,667 |
| April 03, 2025 | 4.05 | 4.09 | 4.09 | 4.15 | 3.9 | 61,370 |
| April 02, 2025 | 4.12 | 4.37 | 4.37 | 4.39 | 4.12 | 60,892 |
| April 01, 2025 | 4.18 | 4.28 | 4.28 | 4.41 | 4 | 99,288 |
| March 31, 2025 | 4.04 | 4.18 | 4.18 | 4.34 | 3.95 | 102,739 |
| March 28, 2025 | 4.5 | 4.13 | 4.13 | 4.5 | 3.98 | 104,400 |
| March 27, 2025 | 4.57 | 4.49 | 4.49 | 4.62 | 4.3 | 100,100 |
| March 26, 2025 | 4.65 | 4.54 | 4.54 | 4.74 | 4.5 | 66,259 |
| March 25, 2025 | 4.93 | 4.67 | 4.67 | 5.03 | 4.51 | 213,220 |
| March 24, 2025 | 5.67 | 5.09 | 5.09 | 5.69 | 4.92 | 356,205 |
| March 21, 2025 | 5.42 | 5.4 | 5.4 | 5.98 | 5.29 | 376,584 |
| March 20, 2025 | 5.19 | 5.49 | 5.49 | 6.35 | 5.07 | 452,200 |
| March 19, 2025 | 5.12 | 5.19 | 5.19 | 5.59 | 5.01 | 275,046 |
| March 18, 2025 | 4.65 | 5.02 | 5.02 | 5.32 | 4.5 | 255,213 |
| March 17, 2025 | 4.35 | 4.71 | 4.71 | 5.61 | 4.29 | 515,409 |
| March 14, 2025 | 4.01 | 4.3 | 4.3 | 4.3 | 3.82 | 138,632 |
| March 13, 2025 | 4.3 | 4.01 | 4.01 | 4.41 | 3.88 | 114,923 |
| March 12, 2025 | 4.35 | 4.29 | 4.29 | 4.65 | 4.2 | 140,390 |
| March 11, 2025 | 4.11 | 4.32 | 4.32 | 4.43 | 4 | 179,900 |
| March 10, 2025 | 4.94 | 4.06 | 4.06 | 5.03 | 3.88 | 354,900 |
| March 07, 2025 | 5.46 | 5.1 | 5.1 | 5.65 | 4.81 | 232,078 |
| March 06, 2025 | 5.63 | 5.46 | 5.46 | 5.76 | 5.3 | 182,430 |
| March 05, 2025 | 5.7 | 5.84 | 5.84 | 5.99 | 5.62 | 141,929 |
| March 04, 2025 | 6.07 | 5.63 | 5.63 | 6.07 | 5.4 | 412,546 |
| March 03, 2025 | 7.18 | 6.34 | 6.34 | 7.33 | 6.25 | 568,711 |
| February 28, 2025 | 7 | 7.08 | 7.08 | 7.51 | 6.6 | 774,730 |
| February 27, 2025 | 6.82 | 6.77 | 6.77 | 8.3 | 6.64 | 1.45M |
| February 26, 2025 | 6.37 | 6.92 | 6.92 | 7.66 | 6.36 | 1.55M |
| February 25, 2025 | 6.07 | 6.74 | 6.74 | 9.69 | 6.07 | 18.94M |
| February 24, 2025 | 6.35 | 5.88 | 5.88 | 6.44 | 5.2 | 1.02M |
| February 21, 2025 | 7.12 | 6.59 | 6.59 | 8.12 | 6.21 | 3.03M |
| February 20, 2025 | 9.99 | 7.35 | 7.35 | 10.08 | 6.53 | 8M |
| February 19, 2025 | 5.82 | 10.15 | 10.15 | 11.77 | 5.05 | 147.62M |
| February 18, 2025 | 4.82 | 4.06 | 4.06 | 5 | 3.9 | 2.55M |
| February 14, 2025 | 5.83 | 6.03 | 6.03 | 8.2 | 5.07 | 104.48M |
| February 13, 2025 | 2.48 | 2.58 | 2.58 | 2.59 | 2.37 | 93,900 |
| February 12, 2025 | 2.41 | 2.46 | 2.46 | 2.51 | 2.35 | 43,259 |
| February 11, 2025 | 2.61 | 2.47 | 2.47 | 2.61 | 2.41 | 47,513 |
| February 10, 2025 | 2.56 | 2.55 | 2.55 | 2.59 | 2.46 | 68,218 |
| February 07, 2025 | 2.54 | 2.56 | 2.56 | 2.64 | 2.48 | 102,500 |
| February 06, 2025 | 2.34 | 2.55 | 2.55 | 2.6 | 2.34 | 214,300 |
| February 05, 2025 | 2.5 | 2.34 | 2.34 | 2.52 | 2.3 | 92,622 |
| February 04, 2025 | 2.47 | 2.5 | 2.5 | 2.6 | 2.47 | 62,771 |
| February 03, 2025 | 2.58 | 2.51 | 2.51 | 2.58 | 2.34 | 123,200 |
| January 31, 2025 | 2.68 | 2.66 | 2.66 | 2.79 | 2.62 | 101,128 |