3.18
+0.04(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.11 | 3.14 | 3.14 | 3.15 | 3.05 | 9,022 |
| May 29, 2025 | 3.15 | 3.11 | 3.11 | 3.25 | 3.03 | 51,641 |
| May 28, 2025 | 3.34 | 3.21 | 3.21 | 3.43 | 3.19 | 30,707 |
| May 27, 2025 | 3.3 | 3.31 | 3.31 | 3.5 | 3.18 | 74,612 |
| May 23, 2025 | 3.18 | 3.2 | 3.2 | 3.3 | 3.08 | 23,750 |
| May 22, 2025 | 3.16 | 3.05 | 3.05 | 3.24 | 3.05 | 18,900 |
| May 21, 2025 | 3.19 | 3.22 | 3.22 | 3.3 | 3.08 | 13,800 |
| May 20, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.16 | 15,000 |
| May 19, 2025 | 3.11 | 3.24 | 3.24 | 3.32 | 3.06 | 22,097 |
| May 16, 2025 | 3.15 | 3.18 | 3.18 | 3.29 | 3.05 | 25,099 |
| May 15, 2025 | 3.15 | 3.14 | 3.14 | 3.31 | 3.05 | 13,652 |
| May 14, 2025 | 3.32 | 3.21 | 3.21 | 3.33 | 3.08 | 24,056 |
| May 13, 2025 | 3.36 | 3.1 | 3.1 | 3.36 | 3.1 | 26,800 |
| May 12, 2025 | 3.3 | 3.26 | 3.26 | 3.44 | 3.2 | 15,800 |
| May 09, 2025 | 3.3 | 3.26 | 3.26 | 3.61 | 3.25 | 22,634 |
| May 08, 2025 | 3.25 | 3.31 | 3.31 | 3.5 | 3.11 | 46,551 |
| May 07, 2025 | 3.19 | 3.32 | 3.32 | 3.34 | 3.1 | 29,950 |
| May 06, 2025 | 3.32 | 3.3 | 3.3 | 3.38 | 3.12 | 27,428 |
| May 05, 2025 | 3.35 | 3.28 | 3.28 | 3.47 | 3.21 | 21,060 |
| May 02, 2025 | 3.29 | 3.32 | 3.32 | 3.36 | 3.15 | 42,224 |
| May 01, 2025 | 3.33 | 3.25 | 3.25 | 3.44 | 3.11 | 88,607 |
| April 30, 2025 | 3.11 | 3.32 | 3.32 | 3.36 | 2.89 | 156,330 |
| April 29, 2025 | 3.43 | 3.17 | 3.17 | 3.61 | 3.13 | 212,634 |
| April 28, 2025 | 4.92 | 3.64 | 3.64 | 4.95 | 3.64 | 3.64M |
| April 25, 2025 | 4.84 | 5 | 5 | 5.1 | 4.7 | 35,773 |
| April 24, 2025 | 4.45 | 4.87 | 4.87 | 4.9 | 4.45 | 46,226 |
| April 23, 2025 | 4.01 | 4.43 | 4.43 | 4.44 | 4.01 | 24,351 |
| April 22, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.83 | 13,615 |
| April 21, 2025 | 3.97 | 3.97 | 3.97 | 4.1 | 3.61 | 19,600 |
| April 17, 2025 | 3.81 | 3.88 | 3.88 | 3.91 | 3.5 | 8,163 |
| April 16, 2025 | 3.56 | 3.84 | 3.84 | 3.9 | 3.5 | 19,100 |
| April 15, 2025 | 3.38 | 3.67 | 3.67 | 3.71 | 3.28 | 16,338 |
| April 14, 2025 | 3.3 | 3.28 | 3.28 | 3.46 | 3.11 | 37,000 |
| April 11, 2025 | 3.13 | 3.26 | 3.26 | 3.27 | 2.96 | 14,078 |
| April 10, 2025 | 3.14 | 2.88 | 2.88 | 3.26 | 2.88 | 28,533 |
| April 09, 2025 | 2.91 | 3.13 | 3.13 | 3.14 | 2.8 | 33,454 |
| April 08, 2025 | 3.06 | 3.03 | 3.03 | 3.24 | 2.91 | 17,616 |
| April 07, 2025 | 2.9 | 2.97 | 2.97 | 3.08 | 2.68 | 48,200 |
| April 04, 2025 | 2.81 | 2.92 | 2.92 | 3.28 | 2.81 | 30,648 |
| April 03, 2025 | 3.37 | 3 | 3 | 3.37 | 3 | 8,076 |
| April 02, 2025 | 3.2 | 3.21 | 3.21 | 3.56 | 3.02 | 10,341 |
| April 01, 2025 | 3.2 | 3.24 | 3.24 | 3.34 | 3.2 | 2,667 |
| March 31, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.2 | 31,035 |
| March 28, 2025 | 3.4 | 3.43 | 3.43 | 3.63 | 3.34 | 9,037 |
| March 27, 2025 | 3.59 | 3.33 | 3.33 | 3.59 | 3.33 | 5,055 |
| March 26, 2025 | 3.5 | 3.55 | 3.55 | 3.74 | 3.5 | 8,400 |
| March 25, 2025 | 3.68 | 3.54 | 3.54 | 3.69 | 3.27 | 22,131 |
| March 24, 2025 | 3.59 | 3.72 | 3.72 | 3.78 | 3.58 | 20,121 |
| March 21, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.43 | 19,270 |
| March 20, 2025 | 3.56 | 3.51 | 3.51 | 3.63 | 3.28 | 17,047 |
| March 19, 2025 | 3.96 | 3.62 | 3.62 | 3.96 | 3.61 | 20,847 |
| March 18, 2025 | 4.14 | 3.65 | 3.65 | 4.14 | 3.6 | 48,500 |
| March 17, 2025 | 3.47 | 3.87 | 3.87 | 3.87 | 3.46 | 35,829 |
| March 14, 2025 | 3.18 | 3.49 | 3.49 | 3.88 | 3.1 | 90,800 |
| March 13, 2025 | 3.32 | 3.21 | 3.21 | 3.4 | 3.15 | 28,200 |
| March 12, 2025 | 3.4 | 3.34 | 3.34 | 3.44 | 3.25 | 13,481 |
| March 11, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.29 | 15,200 |
| March 10, 2025 | 3.42 | 3.47 | 3.47 | 3.59 | 3.15 | 35,722 |
| March 07, 2025 | 3.3 | 3.52 | 3.52 | 3.82 | 3.3 | 27,294 |
| March 06, 2025 | 3.3 | 3.45 | 3.45 | 3.45 | 3.21 | 51,037 |