3.74
-0.02(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.61 | 243,105 |
| March 12, 2025 | 3.59 | 3.76 | 3.76 | 3.81 | 3.59 | 427,133 |
| March 11, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.41 | 612,324 |
| March 10, 2025 | 3.79 | 3.6 | 3.6 | 3.79 | 3.55 | 400,047 |
| March 07, 2025 | 3.77 | 3.85 | 3.85 | 3.88 | 3.68 | 309,222 |
| March 06, 2025 | 3.94 | 3.87 | 3.87 | 4.01 | 3.83 | 385,865 |
| March 05, 2025 | 4.04 | 3.98 | 3.98 | 4.12 | 3.92 | 258,431 |
| March 04, 2025 | 4.14 | 4.02 | 4.02 | 4.15 | 3.87 | 536,950 |
| March 03, 2025 | 4.45 | 4.14 | 4.14 | 4.51 | 4.05 | 387,900 |
| February 28, 2025 | 4.19 | 4.43 | 4.43 | 4.47 | 4.19 | 247,027 |
| February 27, 2025 | 4.45 | 4.24 | 4.24 | 4.53 | 4.22 | 309,300 |
| February 26, 2025 | 4.2 | 4.46 | 4.46 | 4.48 | 4.1 | 421,454 |
| February 25, 2025 | 4.29 | 4.18 | 4.18 | 4.34 | 4.1 | 338,418 |
| February 24, 2025 | 4.54 | 4.33 | 4.33 | 4.56 | 4.22 | 406,799 |
| February 21, 2025 | 4.79 | 4.53 | 4.53 | 4.79 | 4.48 | 358,000 |
| February 20, 2025 | 4.75 | 4.63 | 4.63 | 4.75 | 4.51 | 337,800 |
| February 19, 2025 | 4.77 | 4.55 | 4.55 | 4.77 | 4.5 | 333,333 |
| February 18, 2025 | 4.68 | 4.77 | 4.77 | 4.8 | 4.57 | 437,413 |
| February 14, 2025 | 4.8 | 4.61 | 4.61 | 4.87 | 4.61 | 357,547 |
| February 13, 2025 | 5.28 | 4.81 | 4.81 | 5.28 | 4.78 | 378,141 |
| February 12, 2025 | 4.73 | 4.86 | 4.86 | 5.04 | 4.65 | 332,900 |
| February 11, 2025 | 4.83 | 4.78 | 4.78 | 4.88 | 4.65 | 286,555 |
| February 10, 2025 | 4.95 | 4.84 | 4.84 | 5 | 4.77 | 327,769 |
| February 07, 2025 | 5.08 | 4.91 | 4.91 | 5.13 | 4.83 | 366,500 |
| February 06, 2025 | 5.59 | 5.1 | 5.1 | 5.59 | 5.03 | 564,340 |
| February 05, 2025 | 5.45 | 5.57 | 5.57 | 5.72 | 5.4 | 597,925 |
| February 04, 2025 | 5.13 | 5.5 | 5.5 | 5.54 | 4.77 | 813,200 |
| February 03, 2025 | 5.14 | 5.24 | 5.24 | 5.32 | 4.96 | 317,900 |
| January 31, 2025 | 5.21 | 5.25 | 5.25 | 5.42 | 5.17 | 245,705 |
| January 30, 2025 | 5.1 | 5.21 | 5.21 | 5.23 | 4.93 | 333,100 |
| January 29, 2025 | 4.58 | 5.06 | 5.06 | 5.1 | 4.56 | 366,900 |
| January 28, 2025 | 4.54 | 4.6 | 4.6 | 4.62 | 4.4 | 754,260 |
| January 27, 2025 | 4.75 | 4.55 | 4.55 | 4.91 | 4.55 | 624,878 |
| January 24, 2025 | 5.04 | 4.81 | 4.81 | 5.04 | 4.8 | 250,300 |
| January 23, 2025 | 4.78 | 4.99 | 4.99 | 5.08 | 4.57 | 4.36M |
| January 22, 2025 | 4.93 | 4.81 | 4.81 | 5.07 | 4.79 | 608,600 |
| January 21, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.73 | 216,562 |
| January 17, 2025 | 4.82 | 4.87 | 4.87 | 4.93 | 4.71 | 242,849 |
| January 16, 2025 | 4.66 | 4.76 | 4.76 | 4.87 | 4.47 | 315,573 |
| January 15, 2025 | 4.7 | 4.65 | 4.65 | 4.94 | 4.56 | 192,600 |
| January 14, 2025 | 4.83 | 4.72 | 4.72 | 4.98 | 4.69 | 412,000 |
| January 13, 2025 | 4.81 | 4.75 | 4.75 | 4.89 | 4.55 | 435,949 |
| January 10, 2025 | 5.14 | 4.9 | 4.9 | 5.16 | 4.75 | 476,976 |
| January 08, 2025 | 5.43 | 5.21 | 5.21 | 5.43 | 5 | 258,938 |
| January 07, 2025 | 5.27 | 5.43 | 5.43 | 5.52 | 5.25 | 585,438 |
| January 06, 2025 | 5.29 | 5.21 | 5.21 | 5.43 | 5 | 425,620 |
| January 03, 2025 | 5.2 | 5.24 | 5.24 | 5.35 | 5.06 | 504,560 |
| January 02, 2025 | 4.92 | 5.15 | 5.15 | 5.24 | 4.85 | 404,834 |
| December 31, 2024 | 4.92 | 4.9 | 4.9 | 4.95 | 4.7 | 287,700 |
| December 30, 2024 | 4.91 | 4.89 | 4.89 | 4.94 | 4.75 | 329,187 |
| December 27, 2024 | 5.01 | 4.96 | 4.96 | 5.09 | 4.78 | 292,200 |
| December 26, 2024 | 4.35 | 5.01 | 5.01 | 5.09 | 4.35 | 472,030 |
| December 24, 2024 | 4.68 | 4.41 | 4.41 | 4.68 | 4.34 | 95,148 |
| December 23, 2024 | 4.41 | 4.44 | 4.44 | 4.45 | 4.3 | 261,884 |
| December 20, 2024 | 4.2 | 4.39 | 4.39 | 4.45 | 4.15 | 357,200 |
| December 19, 2024 | 4.2 | 4.23 | 4.23 | 4.33 | 4.08 | 329,000 |
| December 18, 2024 | 4.38 | 4.08 | 4.08 | 4.64 | 4.07 | 306,100 |
| December 17, 2024 | 4.49 | 4.44 | 4.44 | 4.56 | 4.32 | 272,624 |
| December 16, 2024 | 4.59 | 4.49 | 4.49 | 4.72 | 4.47 | 370,012 |
| December 13, 2024 | 4.75 | 4.59 | 4.59 | 4.77 | 4.42 | 535,800 |