3.71
+0.1(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 3.73 | 3.71 | 3.7 | 3.79 | 3.61 | 391,687 |
| April 24, 2025 | 3.72 | 3.61 | 3.61 | 3.88 | 3.59 | 341,300 |
| April 23, 2025 | 3.84 | 3.74 | 3.74 | 3.85 | 3.63 | 420,129 |
| April 22, 2025 | 3.5 | 3.61 | 3.61 | 3.65 | 3.4 | 408,607 |
| April 21, 2025 | 3.79 | 3.37 | 3.37 | 3.84 | 3.36 | 804,945 |
| April 17, 2025 | 3.94 | 3.89 | 3.88 | 4.17 | 3.87 | 455,955 |
| April 16, 2025 | 3.73 | 4 | 4 | 4.22 | 3.73 | 640,000 |
| April 15, 2025 | 4.09 | 3.91 | 3.91 | 4.14 | 3.75 | 1.4M |
| April 14, 2025 | 3.98 | 4.47 | 4.47 | 4.54 | 3.9 | 1.97M |
| April 11, 2025 | 3.66 | 3.75 | 3.75 | 3.78 | 3.49 | 392,302 |
| April 10, 2025 | 3.37 | 3.78 | 3.78 | 3.8 | 3.33 | 596,000 |
| April 09, 2025 | 3.17 | 3.52 | 3.52 | 3.62 | 3.12 | 551,538 |
| April 08, 2025 | 3.6 | 3.04 | 3.04 | 3.64 | 2.97 | 826,827 |
| April 07, 2025 | 3.35 | 3.51 | 3.51 | 3.65 | 3.18 | 241,751 |
| April 04, 2025 | 3.17 | 3.38 | 3.38 | 3.39 | 3 | 562,611 |
| April 03, 2025 | 3.41 | 3.29 | 3.29 | 3.54 | 3.24 | 355,139 |
| April 02, 2025 | 3.49 | 3.62 | 3.62 | 3.7 | 3.45 | 201,747 |
| April 01, 2025 | 3.59 | 3.59 | 3.59 | 3.71 | 3.45 | 296,500 |
| March 31, 2025 | 3.61 | 3.57 | 3.57 | 3.66 | 3.46 | 627,100 |
| March 28, 2025 | 4.16 | 3.75 | 3.75 | 4.17 | 3.72 | 611,807 |
| March 27, 2025 | 3.73 | 4.2 | 4.2 | 4.34 | 3.7 | 1.01M |
| March 26, 2025 | 3.91 | 3.75 | 3.75 | 3.99 | 3.63 | 496,800 |
| March 25, 2025 | 3.75 | 3.91 | 3.91 | 3.93 | 3.69 | 695,500 |
| March 24, 2025 | 3.91 | 4.04 | 4.04 | 4.12 | 3.89 | 614,300 |
| March 21, 2025 | 3.79 | 3.79 | 3.79 | 3.89 | 3.65 | 508,300 |
| March 20, 2025 | 3.95 | 4 | 4 | 4.11 | 3.91 | 544,338 |
| March 19, 2025 | 4.06 | 4.15 | 4.15 | 4.17 | 3.84 | 625,113 |
| March 18, 2025 | 4.01 | 3.86 | 3.86 | 4.1 | 3.73 | 771,500 |
| March 17, 2025 | 3.55 | 4.06 | 4.06 | 4.3 | 3.54 | 1.41M |
| March 14, 2025 | 3.67 | 3.58 | 3.58 | 3.74 | 3.44 | 495,366 |
| March 13, 2025 | 3.82 | 3.37 | 3.37 | 3.88 | 3.17 | 1.35M |
| March 12, 2025 | 3.2 | 3.65 | 3.65 | 3.93 | 3 | 2.58M |
| March 11, 2025 | 2.96 | 2.95 | 2.95 | 2.98 | 2.87 | 528,349 |
| March 10, 2025 | 3 | 2.79 | 2.79 | 3 | 2.73 | 681,513 |
| March 07, 2025 | 2.91 | 2.93 | 2.93 | 2.97 | 2.86 | 443,057 |
| March 06, 2025 | 3.2 | 2.95 | 2.95 | 3.3 | 2.94 | 962,930 |
| March 05, 2025 | 2.73 | 3.29 | 3.29 | 3.42 | 2.71 | 1.26M |
| March 04, 2025 | 2.76 | 2.66 | 2.66 | 2.81 | 2.6 | 608,634 |
| March 03, 2025 | 3.17 | 2.85 | 2.85 | 3.19 | 2.78 | 421,393 |
| February 28, 2025 | 2.85 | 3.06 | 3.06 | 3.06 | 2.77 | 533,529 |
| February 27, 2025 | 3.12 | 2.84 | 2.84 | 3.14 | 2.81 | 592,248 |
| February 26, 2025 | 3.09 | 3.03 | 3.03 | 3.27 | 2.99 | 386,500 |
| February 25, 2025 | 3.21 | 3.04 | 3.04 | 3.23 | 2.95 | 619,307 |
| February 24, 2025 | 3.45 | 3.25 | 3.25 | 3.61 | 3.22 | 699,800 |
| February 21, 2025 | 3.94 | 3.56 | 3.56 | 3.94 | 3.55 | 627,336 |
| February 20, 2025 | 3.85 | 4.01 | 4.01 | 4.02 | 3.69 | 754,267 |
| February 19, 2025 | 4.27 | 3.93 | 3.93 | 4.32 | 3.88 | 805,019 |
| February 18, 2025 | 4.64 | 4.33 | 4.33 | 4.65 | 4.16 | 1.17M |
| February 14, 2025 | 4.89 | 4.54 | 4.54 | 4.89 | 4.46 | 1.28M |
| February 13, 2025 | 4.3 | 4.74 | 4.74 | 4.75 | 4.21 | 1.31M |
| February 12, 2025 | 3.81 | 4.05 | 4.05 | 4.22 | 3.6 | 1.43M |
| February 11, 2025 | 5.06 | 4.09 | 4.09 | 5.12 | 4.03 | 3.52M |
| February 10, 2025 | 4.04 | 4.51 | 4.51 | 4.6 | 3.91 | 3.17M |
| February 07, 2025 | 3.51 | 3.69 | 3.69 | 3.8 | 3.26 | 1.98M |
| February 06, 2025 | 3.1 | 3.37 | 3.37 | 3.39 | 3.09 | 1.64M |
| February 05, 2025 | 3.02 | 3.04 | 3.04 | 3.12 | 2.78 | 1.25M |
| February 04, 2025 | 2.81 | 2.78 | 2.78 | 2.83 | 2.75 | 375,363 |
| February 03, 2025 | 2.8 | 2.8 | 2.8 | 2.85 | 2.73 | 383,600 |
| January 31, 2025 | 2.82 | 2.8 | 2.8 | 2.87 | 2.77 | 207,158 |
| January 30, 2025 | 2.81 | 2.78 | 2.78 | 2.88 | 2.72 | 256,316 |