3.91
+0.065(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.65 | 674,936 |
| June 26, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.81 | 396,509 |
| June 25, 2025 | 3.75 | 3.88 | 3.88 | 3.98 | 3.54 | 1.09M |
| June 24, 2025 | 3.58 | 3.61 | 3.61 | 3.62 | 3.51 | 280,049 |
| June 23, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.44 | 540,637 |
| June 20, 2025 | 3.52 | 3.45 | 3.45 | 3.57 | 3.45 | 838,700 |
| June 18, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.53 | 365,700 |
| June 17, 2025 | 3.55 | 3.57 | 3.57 | 3.58 | 3.48 | 428,600 |
| June 16, 2025 | 3.64 | 3.57 | 3.57 | 3.65 | 3.53 | 443,806 |
| June 13, 2025 | 3.8 | 3.63 | 3.63 | 3.8 | 3.63 | 469,839 |
| June 12, 2025 | 3.65 | 3.8 | 3.8 | 3.84 | 3.65 | 352,523 |
| June 11, 2025 | 3.65 | 3.62 | 3.62 | 3.7 | 3.56 | 309,443 |
| June 10, 2025 | 3.83 | 3.64 | 3.64 | 3.83 | 3.57 | 524,022 |
| June 09, 2025 | 3.64 | 3.79 | 3.79 | 3.82 | 3.63 | 392,245 |
| June 06, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.54 | 704,200 |
| June 05, 2025 | 3.49 | 3.59 | 3.59 | 3.59 | 3.44 | 680,231 |
| June 04, 2025 | 3.42 | 3.43 | 3.43 | 3.44 | 3.37 | 333,343 |
| June 03, 2025 | 3.31 | 3.42 | 3.42 | 3.42 | 3.29 | 330,929 |
| June 02, 2025 | 3.3 | 3.33 | 3.33 | 3.47 | 3.24 | 756,109 |
| May 30, 2025 | 3.04 | 3.22 | 3.22 | 3.24 | 2.96 | 666,600 |
| May 29, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 3.03 | 245,500 |
| May 28, 2025 | 3 | 3.06 | 3.06 | 3.09 | 3 | 271,200 |
| May 27, 2025 | 2.9 | 3.02 | 3.02 | 3.03 | 2.88 | 280,800 |
| May 23, 2025 | 2.94 | 2.93 | 2.93 | 2.97 | 2.88 | 214,400 |
| May 22, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.86 | 216,440 |
| May 21, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.91 | 216,545 |
| May 20, 2025 | 2.87 | 2.92 | 2.92 | 2.94 | 2.83 | 152,455 |
| May 19, 2025 | 2.85 | 2.87 | 2.87 | 2.92 | 2.85 | 159,611 |
| May 16, 2025 | 2.81 | 2.83 | 2.83 | 2.83 | 2.75 | 119,404 |
| May 15, 2025 | 2.83 | 2.84 | 2.84 | 2.86 | 2.78 | 114,875 |
| May 14, 2025 | 2.85 | 2.8 | 2.8 | 2.87 | 2.77 | 250,300 |
| May 13, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.88 | 182,300 |
| May 12, 2025 | 3 | 2.9 | 2.9 | 3 | 2.88 | 265,245 |
| May 09, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 2.96 | 214,400 |
| May 08, 2025 | 3.09 | 2.97 | 2.97 | 3.1 | 2.96 | 160,783 |
| May 07, 2025 | 3.07 | 3.07 | 3.07 | 3.11 | 3.03 | 175,520 |
| May 06, 2025 | 3 | 3.13 | 3.13 | 3.16 | 2.97 | 304,900 |
| May 05, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.89 | 253,124 |
| May 02, 2025 | 3.03 | 2.88 | 2.88 | 3.05 | 2.88 | 183,824 |
| May 01, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.92 | 299,200 |
| April 30, 2025 | 2.97 | 3.04 | 3.04 | 3.06 | 2.94 | 358,036 |
| April 29, 2025 | 3.05 | 3 | 3 | 3.06 | 2.98 | 126,318 |
| April 28, 2025 | 3.08 | 3.07 | 3.07 | 3.13 | 3.02 | 225,240 |
| April 25, 2025 | 3.02 | 3.11 | 3.11 | 3.12 | 3.02 | 226,600 |
| April 24, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.09 | 147,700 |
| April 23, 2025 | 3.08 | 3.13 | 3.13 | 3.15 | 3.03 | 437,400 |
| April 22, 2025 | 3.31 | 3.18 | 3.18 | 3.35 | 3.16 | 569,000 |
| April 21, 2025 | 3.17 | 3.3 | 3.3 | 3.31 | 3.09 | 699,400 |
| April 17, 2025 | 3.14 | 3.14 | 3.14 | 3.15 | 3.07 | 359,523 |
| April 16, 2025 | 3.2 | 3.17 | 3.17 | 3.23 | 3.12 | 522,800 |
| April 15, 2025 | 3.12 | 3.09 | 3.09 | 3.19 | 3.09 | 271,000 |
| April 14, 2025 | 3.06 | 3.1 | 3.1 | 3.17 | 3.05 | 412,200 |
| April 11, 2025 | 3.05 | 3.05 | 3.05 | 3.15 | 3.03 | 689,753 |
| April 10, 2025 | 2.89 | 3.02 | 3.02 | 3.07 | 2.86 | 612,800 |
| April 09, 2025 | 2.65 | 2.9 | 2.9 | 2.92 | 2.63 | 529,445 |
| April 08, 2025 | 2.72 | 2.55 | 2.55 | 2.78 | 2.55 | 504,279 |
| April 07, 2025 | 2.59 | 2.62 | 2.62 | 2.76 | 2.53 | 483,500 |
| April 04, 2025 | 2.77 | 2.65 | 2.65 | 2.83 | 2.64 | 740,900 |
| April 03, 2025 | 2.69 | 2.84 | 2.84 | 2.89 | 2.68 | 415,300 |
| April 02, 2025 | 2.81 | 2.86 | 2.86 | 2.9 | 2.81 | 236,400 |