3.84
-0.01(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.84 | 1,072 |
| May 15, 2025 | 3.91 | 3.85 | 3.85 | 4.03 | 3.85 | 6,602 |
| May 14, 2025 | 3.92 | 3.91 | 3.91 | 3.97 | 3.9 | 2,122 |
| May 13, 2025 | 4.18 | 3.98 | 3.98 | 4.18 | 3.89 | 5,334 |
| May 12, 2025 | 4.04 | 4.28 | 4.28 | 4.28 | 4.04 | 1,531 |
| May 09, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.95 | 2,776 |
| May 08, 2025 | 4.22 | 3.96 | 3.96 | 4.22 | 3.96 | 2,796 |
| May 07, 2025 | 4 | 4.23 | 4.23 | 4.23 | 3.79 | 2,525 |
| May 06, 2025 | 4.14 | 4.08 | 4.08 | 4.27 | 4.06 | 3,899 |
| May 05, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.08 | 2,102 |
| May 02, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.75 | 7,409 |
| May 01, 2025 | 3.63 | 3.75 | 3.75 | 3.86 | 3.63 | 3,027 |
| April 30, 2025 | 3.82 | 3.9 | 3.9 | 3.96 | 3.8 | 11,737 |
| April 29, 2025 | 3.82 | 3.77 | 3.77 | 3.97 | 3.36 | 31,741 |
| April 28, 2025 | 4.48 | 4.08 | 4.08 | 4.48 | 4 | 83,343 |
| April 25, 2025 | 4.09 | 4.2 | 4.2 | 4.2 | 3.99 | 327,600 |
| April 24, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.08 | 1,400 |
| April 23, 2025 | 4.08 | 3.89 | 3.89 | 4.22 | 3.89 | 5,059 |
| April 22, 2025 | 3.81 | 3.88 | 3.88 | 4.03 | 3.8 | 4,117 |
| April 21, 2025 | 4.16 | 3.77 | 3.77 | 4.25 | 3.76 | 11,151 |
| April 17, 2025 | 3.75 | 3.97 | 3.97 | 4 | 3.75 | 6,688 |
| April 16, 2025 | 3.86 | 3.57 | 3.57 | 3.9 | 3.57 | 1,632 |
| April 15, 2025 | 3.81 | 3.91 | 3.91 | 3.99 | 3.73 | 2,816 |
| April 14, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.62 | 1,241 |
| April 11, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.63 | 2,693 |
| April 10, 2025 | 3.74 | 3.79 | 3.79 | 3.79 | 3.74 | 905 |
| April 09, 2025 | 3.8 | 3.72 | 3.72 | 3.8 | 3.51 | 5,834 |
| April 08, 2025 | 3.68 | 3.83 | 3.83 | 4.15 | 3.68 | 9,645 |
| April 07, 2025 | 3.52 | 3.54 | 3.54 | 3.67 | 3.52 | 2,444 |
| April 04, 2025 | 3.65 | 3.57 | 3.57 | 4.02 | 3.57 | 2,169 |
| April 03, 2025 | 3.71 | 3.72 | 3.72 | 4 | 3.65 | 2,197 |
| April 02, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.75 | 2,369 |
| April 01, 2025 | 4.07 | 3.84 | 3.84 | 4.31 | 3.81 | 13,900 |
| March 31, 2025 | 4.29 | 3.88 | 3.88 | 4.5 | 3.88 | 5,744 |
| March 28, 2025 | 4.2 | 4.56 | 4.56 | 4.56 | 4.2 | 4,062 |
| March 27, 2025 | 4.33 | 4.3 | 4.3 | 4.54 | 4.25 | 12,000 |
| March 26, 2025 | 4.24 | 4.3 | 4.3 | 4.77 | 4.24 | 6,700 |
| March 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 200 |
| March 24, 2025 | 3.88 | 3.9 | 3.9 | 4.02 | 3.88 | 1,102 |
| March 21, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.93 | 611 |
| March 20, 2025 | 4.03 | 4.25 | 4.25 | 4.25 | 4.03 | 1,223 |
| March 19, 2025 | 3.8 | 4.2 | 4.2 | 4.32 | 3.8 | 3,695 |
| March 18, 2025 | 4.13 | 3.76 | 3.76 | 4.26 | 3.76 | 6,500 |
| March 17, 2025 | 4.05 | 4.28 | 4.28 | 4.43 | 4.05 | 3,535 |
| March 14, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.33 | 600 |
| March 13, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 658 |
| March 12, 2025 | 4.31 | 4.42 | 4.42 | 4.63 | 4.31 | 4,300 |
| March 11, 2025 | 4.49 | 4.5 | 4.5 | 4.7 | 4.32 | 8,600 |
| March 10, 2025 | 4.69 | 4.64 | 4.64 | 4.8 | 4.27 | 10,200 |
| March 07, 2025 | 4.54 | 5.01 | 5.01 | 5.1 | 4.48 | 12,918 |
| March 06, 2025 | 4.65 | 4.9 | 4.9 | 5.01 | 4.65 | 1,500 |
| March 05, 2025 | 4.61 | 4.9 | 4.9 | 4.98 | 4.61 | 3,312 |
| March 04, 2025 | 4.68 | 4.68 | 4.68 | 5 | 4.67 | 1,641 |
| March 03, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| February 28, 2025 | 4.6 | 5.03 | 5.03 | 5.03 | 4.6 | 2,056 |
| February 27, 2025 | 4.82 | 4.85 | 4.85 | 4.85 | 4.82 | 511 |
| February 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 281 |
| February 24, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.9 | 939 |
| February 21, 2025 | 4.8 | 4.68 | 4.68 | 5.04 | 4.68 | 2,707 |
| February 20, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |