3.89
+0.03(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 3.84 | 3.89 | 3.89 | 3.94 | 3.82 | 441,711 |
| June 16, 2025 | 3.8 | 3.86 | 3.86 | 3.91 | 3.76 | 387,500 |
| June 13, 2025 | 3.84 | 3.74 | 3.74 | 3.89 | 3.74 | 468,822 |
| June 12, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.89 | 552,817 |
| June 11, 2025 | 4 | 3.91 | 3.91 | 4.07 | 3.9 | 662,300 |
| June 10, 2025 | 3.97 | 3.98 | 3.98 | 4.07 | 3.92 | 845,831 |
| June 09, 2025 | 3.99 | 3.97 | 3.97 | 4.09 | 3.87 | 1.3M |
| June 06, 2025 | 3.65 | 3.69 | 3.69 | 3.76 | 3.6 | 678,797 |
| June 05, 2025 | 3.6 | 3.58 | 3.58 | 3.66 | 3.54 | 527,145 |
| June 04, 2025 | 3.81 | 3.6 | 3.6 | 3.87 | 3.59 | 628,000 |
| June 03, 2025 | 3.73 | 3.82 | 3.82 | 4.29 | 3.73 | 2.03M |
| June 02, 2025 | 3.41 | 3.5 | 3.5 | 3.53 | 3.4 | 290,551 |
| May 30, 2025 | 3.47 | 3.38 | 3.38 | 3.47 | 3.31 | 724,812 |
| May 29, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.42 | 449,733 |
| May 28, 2025 | 3.57 | 3.49 | 3.49 | 3.63 | 3.48 | 271,819 |
| May 27, 2025 | 3.57 | 3.57 | 3.57 | 3.66 | 3.55 | 504,028 |
| May 23, 2025 | 3.53 | 3.51 | 3.51 | 3.61 | 3.5 | 272,244 |
| May 22, 2025 | 3.59 | 3.63 | 3.63 | 3.68 | 3.54 | 329,845 |
| May 21, 2025 | 3.58 | 3.61 | 3.61 | 3.71 | 3.58 | 291,311 |
| May 20, 2025 | 3.64 | 3.63 | 3.63 | 3.66 | 3.57 | 234,228 |
| May 19, 2025 | 3.57 | 3.64 | 3.64 | 3.66 | 3.53 | 333,259 |
| May 16, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.53 | 398,300 |
| May 15, 2025 | 3.64 | 3.62 | 3.62 | 3.69 | 3.54 | 405,025 |
| May 14, 2025 | 3.54 | 3.66 | 3.66 | 3.71 | 3.48 | 630,800 |
| May 13, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.41 | 404,132 |
| May 12, 2025 | 3.3 | 3.42 | 3.42 | 3.48 | 3.27 | 638,151 |
| May 09, 2025 | 3.13 | 3.15 | 3.15 | 3.2 | 3.09 | 387,931 |
| May 08, 2025 | 3.11 | 3.13 | 3.13 | 3.19 | 3.06 | 449,204 |
| May 07, 2025 | 3.14 | 3.05 | 3.05 | 3.15 | 3.04 | 495,967 |
| May 06, 2025 | 3.08 | 3.11 | 3.11 | 3.16 | 3.01 | 615,644 |
| May 05, 2025 | 3.18 | 3.16 | 3.16 | 3.29 | 3.15 | 597,928 |
| May 02, 2025 | 3.36 | 3.24 | 3.24 | 3.36 | 3.16 | 707,268 |
| May 01, 2025 | 3.26 | 3.23 | 3.23 | 3.44 | 3.17 | 901,900 |
| April 30, 2025 | 3.17 | 3.21 | 3.21 | 3.4 | 3.02 | 1.49M |
| April 29, 2025 | 3.66 | 3.75 | 3.75 | 3.8 | 3.66 | 566,200 |
| April 28, 2025 | 3.62 | 3.68 | 3.68 | 3.71 | 3.61 | 420,600 |
| April 25, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.53 | 292,317 |
| April 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 437,200 |
| April 23, 2025 | 3.61 | 3.52 | 3.52 | 3.67 | 3.51 | 448,300 |
| April 22, 2025 | 3.49 | 3.48 | 3.48 | 3.54 | 3.45 | 303,600 |
| April 21, 2025 | 3.51 | 3.43 | 3.43 | 3.53 | 3.37 | 287,339 |
| April 17, 2025 | 3.53 | 3.58 | 3.58 | 3.61 | 3.51 | 376,672 |
| April 16, 2025 | 3.59 | 3.53 | 3.53 | 3.62 | 3.45 | 292,900 |
| April 15, 2025 | 3.51 | 3.62 | 3.62 | 3.65 | 3.51 | 370,800 |
| April 14, 2025 | 3.55 | 3.51 | 3.51 | 3.58 | 3.46 | 430,331 |
| April 11, 2025 | 3.46 | 3.46 | 3.46 | 3.53 | 3.4 | 334,200 |
| April 10, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.3 | 520,335 |
| April 09, 2025 | 3.27 | 3.67 | 3.67 | 3.79 | 3.22 | 738,215 |
| April 08, 2025 | 3.49 | 3.3 | 3.3 | 3.59 | 3.22 | 710,021 |
| April 07, 2025 | 3.2 | 3.32 | 3.32 | 3.53 | 3.11 | 774,207 |
| April 04, 2025 | 3.33 | 3.38 | 3.38 | 3.44 | 3.19 | 588,367 |
| April 03, 2025 | 3.62 | 3.52 | 3.52 | 3.65 | 3.4 | 566,132 |
| April 02, 2025 | 3.77 | 3.9 | 3.9 | 3.95 | 3.75 | 346,200 |
| April 01, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.77 | 307,500 |
| March 31, 2025 | 3.99 | 3.92 | 3.92 | 4.01 | 3.78 | 559,348 |
| March 28, 2025 | 4 | 4.06 | 4.06 | 4.08 | 4 | 570,050 |
| March 27, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 3.96 | 342,637 |
| March 26, 2025 | 4.23 | 4.07 | 4.07 | 4.31 | 4.01 | 303,900 |
| March 25, 2025 | 4.22 | 4.23 | 4.23 | 4.28 | 4.16 | 485,507 |
| March 24, 2025 | 4.11 | 4.22 | 4.22 | 4.22 | 4.1 | 378,860 |