3.35
-0.02(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 3.42 | 3.35 | 3.35 | 3.5 | 3.26 | 122,127 |
| May 08, 2025 | 3.21 | 3.37 | 3.37 | 3.42 | 3.2 | 177,019 |
| May 07, 2025 | 3.36 | 3.19 | 3.19 | 3.37 | 3.09 | 251,265 |
| May 06, 2025 | 3.38 | 3.36 | 3.36 | 3.47 | 3.25 | 216,327 |
| May 05, 2025 | 3.47 | 3.34 | 3.34 | 3.5 | 3.33 | 162,400 |
| May 02, 2025 | 3.56 | 3.42 | 3.42 | 3.64 | 2.81 | 428,139 |
| May 01, 2025 | 3.42 | 3.56 | 3.56 | 3.68 | 3.3 | 419,711 |
| April 30, 2025 | 3.1 | 3.34 | 3.34 | 3.74 | 2.85 | 585,354 |
| April 29, 2025 | 2.81 | 3.12 | 3.12 | 3.2 | 2.68 | 338,347 |
| April 28, 2025 | 2.8 | 2.69 | 2.69 | 2.8 | 2.61 | 190,900 |
| April 25, 2025 | 2.38 | 2.69 | 2.69 | 2.82 | 2.34 | 798,000 |
| April 24, 2025 | 2.18 | 2.28 | 2.28 | 2.44 | 2.18 | 66,174 |
| April 23, 2025 | 2.12 | 2.19 | 2.19 | 2.3 | 2.09 | 110,027 |
| April 22, 2025 | 2 | 2.06 | 2.06 | 2.14 | 1.91 | 92,481 |
| April 21, 2025 | 2.1 | 1.93 | 1.93 | 2.12 | 1.88 | 77,293 |
| April 17, 2025 | 2.05 | 2.12 | 2.12 | 2.19 | 2.05 | 60,200 |
| April 16, 2025 | 2.1 | 2.08 | 2.08 | 2.18 | 1.98 | 75,800 |
| April 15, 2025 | 2.15 | 2.14 | 2.17 | 2.21 | 2.07 | 73,242 |
| April 14, 2025 | 2.21 | 2.17 | 2.17 | 2.26 | 2.03 | 80,049 |
| April 11, 2025 | 2.08 | 2.16 | 2.16 | 2.21 | 2.01 | 105,419 |
| April 10, 2025 | 2.13 | 2.09 | 2.09 | 2.29 | 1.98 | 205,000 |
| April 09, 2025 | 1.86 | 2.13 | 2.13 | 2.19 | 1.8 | 243,800 |
| April 08, 2025 | 2.04 | 1.86 | 1.86 | 2.15 | 1.86 | 103,330 |
| April 07, 2025 | 1.92 | 1.99 | 1.99 | 2.11 | 1.82 | 126,731 |
| April 04, 2025 | 1.9 | 2.06 | 2.06 | 2.2 | 1.89 | 200,164 |
| April 03, 2025 | 2.01 | 2.02 | 2.02 | 2.25 | 1.85 | 202,837 |
| April 02, 2025 | 2.19 | 2.13 | 2.13 | 2.36 | 2.07 | 149,437 |
| April 01, 2025 | 2.17 | 2.26 | 2.26 | 2.3 | 2.05 | 108,473 |
| March 31, 2025 | 2.26 | 2.17 | 2.17 | 2.36 | 2.15 | 156,913 |
| March 28, 2025 | 2.41 | 2.33 | 2.33 | 2.55 | 2.32 | 121,334 |
| March 27, 2025 | 2.7 | 2.44 | 2.44 | 2.72 | 2.36 | 416,600 |
| March 26, 2025 | 2.49 | 2.33 | 2.33 | 2.69 | 2.32 | 86,412 |
| March 25, 2025 | 2.72 | 2.49 | 2.49 | 2.73 | 2.43 | 109,329 |
| March 24, 2025 | 2.66 | 2.68 | 2.68 | 2.77 | 2.61 | 98,547 |
| March 21, 2025 | 2.51 | 2.63 | 2.63 | 2.63 | 2.42 | 131,171 |
| March 20, 2025 | 2.46 | 2.54 | 2.54 | 2.8 | 2.42 | 135,081 |
| March 19, 2025 | 2.59 | 2.52 | 2.52 | 2.68 | 2.43 | 81,187 |
| March 18, 2025 | 2.65 | 2.6 | 2.6 | 2.8 | 1.84 | 639,416 |
| March 17, 2025 | 2.41 | 2.68 | 2.68 | 2.72 | 2.38 | 474,500 |
| March 14, 2025 | 2.39 | 2.39 | 2.39 | 2.5 | 2.31 | 175,100 |
| March 13, 2025 | 2.64 | 2.38 | 2.38 | 2.8 | 2.35 | 236,426 |
| March 12, 2025 | 2.62 | 2.62 | 2.62 | 2.87 | 2.58 | 295,003 |
| March 11, 2025 | 2.76 | 2.65 | 2.65 | 2.87 | 2.54 | 181,648 |
| March 10, 2025 | 2.88 | 2.77 | 2.77 | 3 | 2.65 | 161,915 |
| March 07, 2025 | 3.09 | 2.92 | 2.92 | 3.21 | 2.81 | 146,600 |
| March 06, 2025 | 3.13 | 3.13 | 3.13 | 3.29 | 3.06 | 271,332 |
| March 05, 2025 | 2.81 | 3.12 | 3.12 | 3.2 | 2.81 | 243,624 |
| March 04, 2025 | 3 | 2.8 | 2.8 | 3 | 2.71 | 694,139 |
| March 03, 2025 | 3.72 | 3.1 | 3.1 | 3.79 | 3.07 | 362,654 |
| February 28, 2025 | 3 | 3.69 | 3.69 | 3.71 | 2.94 | 727,001 |
| February 27, 2025 | 3.08 | 2.99 | 2.99 | 3.31 | 2.75 | 383,025 |
| February 26, 2025 | 3.41 | 3.04 | 3.04 | 3.5 | 3.01 | 229,193 |
| February 25, 2025 | 3.62 | 3.35 | 3.35 | 3.63 | 3.26 | 456,106 |
| February 24, 2025 | 3.21 | 3.26 | 3.26 | 3.31 | 3.07 | 275,197 |
| February 21, 2025 | 3.31 | 3.21 | 3.21 | 3.46 | 3.07 | 458,904 |
| February 20, 2025 | 3.57 | 3.33 | 3.33 | 3.65 | 3.25 | 257,700 |
| February 19, 2025 | 3.4 | 3.55 | 3.55 | 3.72 | 3.36 | 406,945 |
| February 18, 2025 | 3.29 | 3.35 | 3.35 | 3.47 | 3.24 | 172,541 |
| February 14, 2025 | 3 | 3.33 | 3.33 | 3.38 | 2.95 | 424,800 |
| February 13, 2025 | 3.06 | 3.05 | 3.05 | 3.15 | 2.99 | 202,800 |