3.66
-0.01(-0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 3.6 | 3.67 | 3.67 | 3.73 | 3.54 | 2.22M |
| June 26, 2025 | 3.54 | 3.61 | 3.61 | 3.69 | 3.52 | 910,200 |
| June 25, 2025 | 3.46 | 3.54 | 3.54 | 3.69 | 3.37 | 951,312 |
| June 24, 2025 | 3.37 | 3.46 | 3.46 | 3.48 | 3.3 | 712,200 |
| June 23, 2025 | 3.19 | 3.34 | 3.34 | 3.34 | 3.13 | 668,158 |
| June 20, 2025 | 3.3 | 3.23 | 3.23 | 3.36 | 3.22 | 1.49M |
| June 18, 2025 | 3.13 | 3.27 | 3.27 | 3.31 | 3.08 | 656,498 |
| June 17, 2025 | 3.17 | 3.13 | 3.13 | 3.27 | 3.1 | 526,900 |
| June 16, 2025 | 3.11 | 3.24 | 3.24 | 3.26 | 3.08 | 596,200 |
| June 13, 2025 | 3.11 | 3.07 | 3.07 | 3.19 | 3.07 | 494,814 |
| June 12, 2025 | 3.21 | 3.17 | 3.17 | 3.28 | 3.11 | 898,200 |
| June 11, 2025 | 3.53 | 3.25 | 3.25 | 3.56 | 3.23 | 906,300 |
| June 10, 2025 | 3.43 | 3.47 | 3.47 | 3.6 | 3.32 | 1.11M |
| June 09, 2025 | 3.38 | 3.44 | 3.44 | 3.71 | 3.35 | 2.25M |
| June 06, 2025 | 2.96 | 3.03 | 3.03 | 3.14 | 2.94 | 1.22M |
| June 05, 2025 | 2.86 | 2.88 | 2.88 | 2.98 | 2.82 | 741,119 |
| June 04, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.74 | 763,828 |
| June 03, 2025 | 2.69 | 2.81 | 2.81 | 2.84 | 2.61 | 1.06M |
| June 02, 2025 | 2.75 | 2.66 | 2.66 | 2.82 | 2.65 | 1.19M |
| May 30, 2025 | 2.83 | 2.74 | 2.74 | 2.88 | 2.73 | 806,613 |
| May 29, 2025 | 2.88 | 2.85 | 2.85 | 2.91 | 2.81 | 814,885 |
| May 28, 2025 | 2.96 | 2.87 | 2.87 | 2.98 | 2.83 | 627,800 |
| May 27, 2025 | 2.99 | 2.97 | 2.97 | 2.99 | 2.86 | 875,126 |
| May 23, 2025 | 2.93 | 2.9 | 2.9 | 2.99 | 2.9 | 608,283 |
| May 22, 2025 | 3 | 2.97 | 2.97 | 3.06 | 2.97 | 595,427 |
| May 21, 2025 | 3.19 | 3.01 | 3.01 | 3.24 | 2.98 | 748,205 |
| May 20, 2025 | 3.23 | 3.26 | 3.26 | 3.28 | 3.14 | 594,247 |
| May 19, 2025 | 3.05 | 3.23 | 3.23 | 3.26 | 3.05 | 919,900 |
| May 16, 2025 | 3.03 | 3.08 | 3.08 | 3.12 | 3.01 | 751,855 |
| May 15, 2025 | 3.02 | 3.03 | 3.03 | 3.06 | 2.96 | 1.05M |
| May 14, 2025 | 3.14 | 3.01 | 3.01 | 3.22 | 3 | 1.43M |
| May 13, 2025 | 2.99 | 3.15 | 3.15 | 3.25 | 2.88 | 2.37M |
| May 12, 2025 | 3.21 | 2.99 | 2.99 | 3.32 | 2.98 | 2.29M |
| May 09, 2025 | 4.55 | 3.06 | 3.06 | 4.55 | 2.9 | 11.2M |
| May 08, 2025 | 5.28 | 5.34 | 5.34 | 5.55 | 5.14 | 2.28M |
| May 07, 2025 | 5.22 | 5.18 | 5.18 | 5.34 | 5.14 | 1M |
| May 06, 2025 | 5.24 | 5.2 | 5.2 | 5.42 | 5.15 | 1.22M |
| May 05, 2025 | 5.27 | 5.32 | 5.32 | 5.4 | 5.06 | 1.27M |
| May 02, 2025 | 5.04 | 5.28 | 5.28 | 5.51 | 5 | 2.77M |
| May 01, 2025 | 4.88 | 4.96 | 4.96 | 4.97 | 4.76 | 1.09M |
| April 30, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.66 | 1.66M |
| April 29, 2025 | 4.68 | 4.88 | 4.88 | 4.91 | 4.64 | 1.88M |
| April 28, 2025 | 4.55 | 4.67 | 4.67 | 4.73 | 4.55 | 954,021 |
| April 25, 2025 | 4.48 | 4.56 | 4.56 | 4.56 | 4.21 | 886,048 |
| April 24, 2025 | 4.46 | 4.53 | 4.53 | 4.61 | 4.41 | 3.87M |
| April 23, 2025 | 4.5 | 4.45 | 4.45 | 4.68 | 4.38 | 1.38M |
| April 22, 2025 | 4.32 | 4.33 | 4.33 | 4.43 | 4.15 | 3.69M |
| April 21, 2025 | 4.17 | 4.21 | 4.21 | 4.28 | 4.14 | 636,260 |
| April 17, 2025 | 4.2 | 4.22 | 4.22 | 4.31 | 4.11 | 624,182 |
| April 16, 2025 | 4.31 | 4.25 | 4.25 | 4.38 | 4.16 | 973,200 |
| April 15, 2025 | 4.28 | 4.32 | 4.32 | 4.33 | 4.14 | 657,524 |
| April 14, 2025 | 4.36 | 4.33 | 4.33 | 4.39 | 4.09 | 1.5M |
| April 11, 2025 | 3.74 | 4.26 | 4.26 | 4.28 | 3.57 | 4M |
| April 10, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.67 | 593,400 |
| April 09, 2025 | 3.62 | 4.08 | 4.08 | 4.26 | 3.53 | 1.21M |
| April 08, 2025 | 4.03 | 3.7 | 3.7 | 4.11 | 3.62 | 1.11M |
| April 07, 2025 | 3.66 | 3.89 | 3.89 | 4.06 | 3.52 | 1.39M |
| April 04, 2025 | 4 | 3.87 | 3.87 | 4.04 | 3.67 | 1.82M |
| April 03, 2025 | 4.18 | 4.07 | 4.07 | 4.21 | 4.01 | 1.05M |
| April 02, 2025 | 4.24 | 4.35 | 4.35 | 4.45 | 4.21 | 632,900 |