3.29
+0.05(+1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.24 | 3.29 | 3.29 | 3.3 | 3.21 | 4.6M |
| May 29, 2025 | 3.27 | 3.24 | 3.24 | 3.28 | 3.23 | 4.29M |
| May 28, 2025 | 3.36 | 3.28 | 3.28 | 3.39 | 3.27 | 3.1M |
| May 27, 2025 | 3.38 | 3.4 | 3.36 | 3.41 | 3.36 | 3.8M |
| May 23, 2025 | 3.36 | 3.34 | 3.34 | 3.38 | 3.3 | 4.81M |
| May 22, 2025 | 3.46 | 3.39 | 3.39 | 3.46 | 3.38 | 4.46M |
| May 21, 2025 | 3.62 | 3.47 | 3.47 | 3.64 | 3.46 | 5.45M |
| May 20, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.61 | 3.25M |
| May 19, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.65 | 3.25M |
| May 16, 2025 | 3.63 | 3.69 | 3.69 | 3.72 | 3.63 | 2.93M |
| May 15, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 1.69M |
| May 14, 2025 | 3.69 | 3.65 | 3.65 | 3.71 | 3.62 | 3.19M |
| May 13, 2025 | 3.69 | 3.67 | 3.67 | 3.77 | 3.66 | 3.31M |
| May 12, 2025 | 3.59 | 3.69 | 3.69 | 3.73 | 3.56 | 7.61M |
| May 09, 2025 | 3.62 | 3.54 | 3.54 | 3.67 | 3.51 | 3.32M |
| May 08, 2025 | 3.65 | 3.62 | 3.62 | 3.68 | 3.61 | 2.72M |
| May 07, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.59 | 2.85M |
| May 06, 2025 | 3.56 | 3.6 | 3.6 | 3.6 | 3.52 | 2.22M |
| May 05, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.54 | 1.78M |
| May 02, 2025 | 3.54 | 3.6 | 3.6 | 3.61 | 3.54 | 2.11M |
| May 01, 2025 | 3.57 | 3.54 | 3.54 | 3.6 | 3.53 | 2.2M |
| April 30, 2025 | 3.57 | 3.57 | 3.57 | 3.59 | 3.49 | 2.5M |
| April 29, 2025 | 3.68 | 3.59 | 3.59 | 3.68 | 3.56 | 4.14M |
| April 28, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.63 | 2.8M |
| April 25, 2025 | 3.66 | 3.69 | 3.69 | 3.69 | 3.62 | 2.08M |
| April 24, 2025 | 3.64 | 3.67 | 3.67 | 3.7 | 3.61 | 1.82M |
| April 23, 2025 | 3.6 | 3.63 | 3.63 | 3.67 | 3.59 | 2.68M |
| April 22, 2025 | 3.5 | 3.56 | 3.56 | 3.57 | 3.5 | 1.99M |
| April 21, 2025 | 3.49 | 3.49 | 3.49 | 3.56 | 3.45 | 2.3M |
| April 17, 2025 | 3.49 | 3.56 | 3.56 | 3.58 | 3.49 | 3.23M |
| April 16, 2025 | 3.56 | 3.48 | 3.48 | 3.58 | 3.47 | 2.65M |
| April 15, 2025 | 3.56 | 3.58 | 3.58 | 3.63 | 3.56 | 3.08M |
| April 14, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.57 | 3.74M |
| April 11, 2025 | 3.52 | 3.56 | 3.56 | 3.58 | 3.48 | 3.68M |
| April 10, 2025 | 3.68 | 3.49 | 3.49 | 3.69 | 3.46 | 4.42M |
| April 09, 2025 | 3.45 | 3.72 | 3.72 | 3.77 | 3.39 | 4.08M |
| April 08, 2025 | 3.69 | 3.5 | 3.5 | 3.75 | 3.47 | 5.13M |
| April 07, 2025 | 3.57 | 3.52 | 3.52 | 3.64 | 3.4 | 6.85M |
| April 04, 2025 | 3.96 | 3.7 | 3.7 | 3.98 | 3.68 | 8.9M |
| April 03, 2025 | 3.95 | 4.05 | 4.05 | 4.07 | 3.92 | 4.93M |
| April 02, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.02 | 2.66M |
| April 01, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.04 | 2.69M |
| March 31, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4 | 3.49M |
| March 28, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.1 | 2.74M |
| March 27, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 4.16 | 2.2M |
| March 26, 2025 | 4.26 | 4.23 | 4.18 | 4.26 | 4.22 | 2.28M |
| March 25, 2025 | 4.24 | 4.24 | 4.19 | 4.28 | 4.23 | 2.46M |
| March 24, 2025 | 4.25 | 4.24 | 4.19 | 4.26 | 4.21 | 2.75M |
| March 21, 2025 | 4.26 | 4.22 | 4.22 | 4.28 | 4.22 | 2.9M |
| March 20, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.22 | 2.58M |
| March 19, 2025 | 4.31 | 4.26 | 4.26 | 4.31 | 4.2 | 2.73M |
| March 18, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.29 | 1.87M |
| March 17, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.27 | 2.3M |
| March 14, 2025 | 4.22 | 4.29 | 4.29 | 4.31 | 4.22 | 3.16M |
| March 13, 2025 | 4.21 | 4.19 | 4.19 | 4.26 | 4.17 | 3.37M |
| March 12, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.18 | 3.44M |
| March 11, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.26 | 5.28M |
| March 10, 2025 | 4.33 | 4.35 | 4.35 | 4.39 | 4.32 | 2M |
| March 07, 2025 | 4.29 | 4.38 | 4.38 | 4.38 | 4.27 | 1.85M |
| March 06, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.27 | 1.74M |