3.18
-0.05(-1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 3.24 | 3.18 | 3.18 | 3.45 | 3.05 | 79,402 |
| May 08, 2025 | 3.3 | 3.23 | 3.23 | 3.46 | 3.21 | 34,362 |
| May 07, 2025 | 3.23 | 3.24 | 3.24 | 3.4 | 3.2 | 27,100 |
| May 06, 2025 | 3.25 | 3.26 | 3.26 | 3.48 | 3.09 | 37,000 |
| May 05, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.24 | 20,400 |
| May 02, 2025 | 3.3 | 3.4 | 3.4 | 3.5 | 3.19 | 54,100 |
| May 01, 2025 | 3.15 | 3.4 | 3.4 | 3.59 | 3.06 | 39,400 |
| April 30, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.05 | 24,614 |
| April 29, 2025 | 3.12 | 3.3 | 3.3 | 3.53 | 2.96 | 48,100 |
| April 28, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 2.93 | 30,700 |
| April 25, 2025 | 3.28 | 3.16 | 3.16 | 3.31 | 3.11 | 35,500 |
| April 24, 2025 | 3.32 | 3.37 | 3.37 | 3.53 | 3.19 | 30,800 |
| April 23, 2025 | 3.4 | 3.42 | 3.42 | 3.54 | 3.3 | 68,900 |
| April 22, 2025 | 3.4 | 3.4 | 3.4 | 3.5 | 3 | 56,940 |
| April 21, 2025 | 3.24 | 3.49 | 3.49 | 3.49 | 3.12 | 39,133 |
| April 17, 2025 | 3 | 3.32 | 3.32 | 3.4 | 3 | 68,502 |
| April 16, 2025 | 2.99 | 3.07 | 3.07 | 3.15 | 2.84 | 27,400 |
| April 15, 2025 | 3.13 | 2.9 | 2.9 | 3.3 | 2.89 | 51,015 |
| April 14, 2025 | 3.09 | 3.19 | 3.19 | 3.4 | 3.09 | 46,511 |
| April 11, 2025 | 3 | 3.09 | 3.09 | 3.24 | 2.85 | 92,206 |
| April 10, 2025 | 2.66 | 2.96 | 2.96 | 3 | 2.59 | 37,843 |
| April 09, 2025 | 2.36 | 2.57 | 2.57 | 2.99 | 2.36 | 39,224 |
| April 08, 2025 | 2.6 | 2.52 | 2.52 | 2.77 | 2.52 | 26,400 |
| April 07, 2025 | 2.42 | 2.59 | 2.59 | 2.8 | 2.21 | 70,138 |
| April 04, 2025 | 2.98 | 2.5 | 2.5 | 3.07 | 2.5 | 29,162 |
| April 03, 2025 | 3.14 | 2.9 | 2.9 | 3.21 | 2.8 | 34,750 |
| April 02, 2025 | 2.91 | 3.22 | 3.22 | 3.3 | 2.91 | 55,400 |
| April 01, 2025 | 3.12 | 3.21 | 3.21 | 3.33 | 3.08 | 54,500 |
| March 31, 2025 | 3.29 | 3.16 | 3.16 | 3.38 | 3.01 | 43,023 |
| March 28, 2025 | 3.14 | 3.45 | 3.45 | 3.5 | 2.96 | 72,895 |
| March 27, 2025 | 3.15 | 3.05 | 3.05 | 3.15 | 2.81 | 77,700 |
| March 26, 2025 | 3.05 | 3.15 | 3.15 | 3.17 | 2.84 | 145,700 |
| March 25, 2025 | 2.96 | 3.05 | 3.05 | 3.15 | 2.7 | 140,114 |
| March 24, 2025 | 2.62 | 2.84 | 2.84 | 2.96 | 2.42 | 32,900 |
| March 21, 2025 | 2.71 | 2.67 | 2.67 | 2.71 | 2.39 | 51,513 |
| March 20, 2025 | 2.84 | 2.62 | 2.62 | 3.05 | 2.55 | 208,013 |
| March 19, 2025 | 2.51 | 2.82 | 2.82 | 2.82 | 2.47 | 41,575 |
| March 18, 2025 | 2.32 | 2.47 | 2.47 | 2.51 | 2.32 | 14,412 |
| March 17, 2025 | 2.43 | 2.4 | 2.4 | 2.79 | 2.36 | 23,100 |
| March 14, 2025 | 2.48 | 2.46 | 2.46 | 2.55 | 2.37 | 14,738 |
| March 13, 2025 | 2.75 | 2.5 | 2.5 | 2.79 | 2.44 | 14,350 |
| March 12, 2025 | 2.66 | 2.7 | 2.7 | 2.75 | 2.57 | 26,345 |
| March 11, 2025 | 2.74 | 2.59 | 2.59 | 2.8 | 2.5 | 24,943 |
| March 10, 2025 | 2.78 | 2.85 | 2.85 | 2.87 | 2.61 | 26,148 |
| March 07, 2025 | 2.7 | 2.87 | 2.87 | 2.95 | 2.68 | 95,619 |
| March 06, 2025 | 2.48 | 2.7 | 2.7 | 2.74 | 2.45 | 37,340 |
| March 05, 2025 | 3.06 | 2.62 | 2.62 | 3.06 | 2.31 | 64,000 |
| March 04, 2025 | 2.71 | 2.35 | 2.35 | 2.71 | 2.34 | 75,383 |
| March 03, 2025 | 2.84 | 2.72 | 2.72 | 2.88 | 2.68 | 60,523 |
| February 28, 2025 | 2.71 | 2.84 | 2.84 | 2.91 | 2.68 | 67,348 |
| February 27, 2025 | 3.09 | 2.8 | 2.8 | 3.09 | 2.65 | 151,674 |
| February 26, 2025 | 3.18 | 3.11 | 3.11 | 3.24 | 2.96 | 104,107 |
| February 25, 2025 | 3.07 | 3 | 3 | 3.07 | 2.82 | 37,600 |
| February 24, 2025 | 2.96 | 3.01 | 3.01 | 3.04 | 2.8 | 35,819 |
| February 21, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 2.8 | 46,000 |
| February 20, 2025 | 2.79 | 2.9 | 2.9 | 3.04 | 2.65 | 263,062 |
| February 19, 2025 | 2.65 | 2.74 | 2.74 | 2.85 | 2.65 | 57,408 |
| February 18, 2025 | 3.11 | 2.65 | 2.65 | 3.21 | 2.43 | 224,817 |
| February 14, 2025 | 3 | 3.15 | 3.15 | 3.3 | 2.93 | 422,842 |
| February 13, 2025 | 3.63 | 3.5 | 3.5 | 3.86 | 3.23 | 161,500 |