3.06
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.1 | 3.11 | 3.11 | 3.11 | 3.03 | 10,500 |
| March 12, 2025 | 3 | 3.01 | 3.01 | 3.12 | 2.96 | 7,231 |
| March 11, 2025 | 3.01 | 3.04 | 3.04 | 3.05 | 2.96 | 9,889 |
| March 10, 2025 | 3.14 | 3.01 | 3.01 | 3.14 | 3.01 | 5,919 |
| March 07, 2025 | 3.17 | 3.12 | 3.12 | 3.2 | 3.1 | 6,786 |
| March 06, 2025 | 3.12 | 3.24 | 3.24 | 3.24 | 3.05 | 5,700 |
| March 05, 2025 | 3.1 | 3.1 | 3.1 | 3.18 | 3.09 | 7,400 |
| March 04, 2025 | 3.1 | 3.1 | 3.1 | 3.13 | 3.03 | 9,700 |
| March 03, 2025 | 3.17 | 3.1 | 3.1 | 3.2 | 3.1 | 11,733 |
| February 28, 2025 | 3.22 | 3.17 | 3.17 | 3.22 | 3.06 | 16,820 |
| February 27, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.16 | 3,323 |
| February 26, 2025 | 3.28 | 3.19 | 3.19 | 3.29 | 3.12 | 14,798 |
| February 25, 2025 | 3.24 | 3.23 | 3.23 | 3.39 | 3.22 | 8,132 |
| February 24, 2025 | 3.5 | 3.37 | 3.37 | 3.51 | 3.36 | 10,762 |
| February 21, 2025 | 3.52 | 3.55 | 3.55 | 3.63 | 3.37 | 11,561 |
| February 20, 2025 | 3.5 | 3.62 | 3.62 | 3.71 | 3.5 | 11,000 |
| February 19, 2025 | 3.52 | 3.53 | 3.53 | 3.74 | 3.52 | 4,837 |
| February 18, 2025 | 3.65 | 3.6 | 3.6 | 3.75 | 3.54 | 8,148 |
| February 14, 2025 | 3.37 | 3.65 | 3.65 | 3.74 | 3.32 | 35,000 |
| February 13, 2025 | 3.31 | 3.38 | 3.38 | 3.45 | 3.28 | 11,400 |
| February 12, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.25 | 23,683 |
| February 11, 2025 | 3.22 | 3.23 | 3.23 | 3.3 | 3.16 | 43,200 |
| February 10, 2025 | 3.21 | 3.22 | 3.22 | 3.31 | 3.21 | 7,820 |
| February 07, 2025 | 3.48 | 3.26 | 3.26 | 3.48 | 3.25 | 13,343 |
| February 06, 2025 | 3.33 | 3.38 | 3.38 | 3.43 | 3.26 | 37,500 |
| February 05, 2025 | 3.36 | 3.3 | 3.3 | 3.38 | 3.28 | 23,500 |
| February 04, 2025 | 3.38 | 3.45 | 3.45 | 3.59 | 3.32 | 54,742 |
| February 03, 2025 | 3.25 | 3.5 | 3.5 | 3.5 | 3.14 | 57,168 |
| January 31, 2025 | 3.36 | 3.27 | 3.27 | 3.37 | 3.12 | 31,063 |
| January 30, 2025 | 3.4 | 3.41 | 3.41 | 3.5 | 3.25 | 54,469 |
| January 29, 2025 | 2.96 | 3.34 | 3.34 | 3.79 | 2.96 | 195,000 |
| January 28, 2025 | 4.04 | 3.12 | 3.12 | 4.04 | 2.99 | 1.17M |
| January 27, 2025 | 4.3 | 3.97 | 3.97 | 4.3 | 3.97 | 340,100 |
| January 24, 2025 | 4.5 | 4.25 | 4.25 | 4.58 | 4.25 | 86,274 |
| January 23, 2025 | 4.23 | 4.34 | 4.34 | 4.34 | 4.08 | 31,941 |
| January 22, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.08 | 11,533 |
| January 21, 2025 | 4.08 | 4.18 | 4.18 | 4.33 | 4.08 | 15,309 |
| January 17, 2025 | 4.03 | 4.07 | 4.07 | 4.15 | 4 | 5,004 |
| January 16, 2025 | 3.99 | 4 | 4 | 4.09 | 3.99 | 10,930 |
| January 15, 2025 | 4.16 | 3.95 | 3.95 | 4.21 | 3.95 | 15,329 |
| January 14, 2025 | 4.13 | 4.05 | 4.05 | 4.13 | 4.05 | 7,917 |
| January 13, 2025 | 4.35 | 4.1 | 4.1 | 4.35 | 4.03 | 9,403 |
| January 10, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 3.9 | 21,200 |
| January 08, 2025 | 4.28 | 4.17 | 4.17 | 4.44 | 4.15 | 18,100 |
| January 07, 2025 | 4.65 | 4.4 | 4.4 | 4.66 | 4.37 | 17,028 |
| January 06, 2025 | 4.55 | 4.51 | 4.51 | 4.67 | 4.34 | 31,400 |
| January 03, 2025 | 4.22 | 4.54 | 4.54 | 4.59 | 4.22 | 37,993 |
| January 02, 2025 | 4.23 | 4.2 | 4.2 | 4.27 | 4.18 | 11,600 |
| December 31, 2024 | 4 | 4.21 | 4.21 | 4.47 | 4 | 33,300 |
| December 30, 2024 | 4.13 | 4.11 | 4.11 | 4.23 | 3.9 | 39,845 |
| December 27, 2024 | 4.4 | 4.27 | 4.27 | 4.4 | 4.06 | 30,200 |
| December 26, 2024 | 4.03 | 4.3 | 4.3 | 4.4 | 4.03 | 44,056 |
| December 24, 2024 | 3.96 | 4.03 | 4.03 | 4.12 | 3.9 | 14,815 |
| December 23, 2024 | 3.99 | 4.04 | 4.04 | 4.04 | 3.91 | 3,849 |
| December 20, 2024 | 4.05 | 3.9 | 3.9 | 4.16 | 3.9 | 30,720 |
| December 19, 2024 | 3.9 | 4.04 | 4.04 | 4.14 | 3.9 | 22,500 |
| December 18, 2024 | 4.19 | 3.9 | 3.9 | 4.19 | 3.9 | 9,166 |
| December 17, 2024 | 4.29 | 4.23 | 4.23 | 4.3 | 4.05 | 10,438 |
| December 16, 2024 | 3.85 | 4.39 | 4.39 | 4.39 | 3.81 | 108,603 |
| December 13, 2024 | 3.78 | 3.87 | 3.87 | 3.87 | 3.53 | 26,315 |