3.49
-0.04(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 3.43 | 3.53 | 3.53 | 3.55 | 3.37 | 5.16M |
| June 26, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.3 | 614,300 |
| June 25, 2025 | 3.59 | 3.42 | 3.42 | 3.61 | 3.26 | 766,800 |
| June 24, 2025 | 3.45 | 3.54 | 3.54 | 3.6 | 3.43 | 562,000 |
| June 23, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.15 | 1.37M |
| June 20, 2025 | 3.36 | 3.46 | 3.46 | 3.52 | 3.36 | 1.06M |
| June 18, 2025 | 3.47 | 3.38 | 3.38 | 3.49 | 3.35 | 652,476 |
| June 17, 2025 | 3.61 | 3.49 | 3.49 | 3.64 | 3.47 | 578,938 |
| June 16, 2025 | 3.81 | 3.65 | 3.65 | 3.9 | 3.64 | 393,300 |
| June 13, 2025 | 3.77 | 3.79 | 3.79 | 3.86 | 3.69 | 298,721 |
| June 12, 2025 | 3.82 | 3.81 | 3.81 | 3.87 | 3.75 | 383,000 |
| June 11, 2025 | 3.78 | 3.82 | 3.82 | 3.85 | 3.71 | 496,526 |
| June 10, 2025 | 3.72 | 3.79 | 3.79 | 3.88 | 3.72 | 489,935 |
| June 09, 2025 | 3.79 | 3.72 | 3.72 | 3.86 | 3.64 | 1M |
| June 06, 2025 | 3.87 | 3.72 | 3.72 | 3.9 | 3.71 | 474,592 |
| June 05, 2025 | 3.92 | 3.83 | 3.83 | 3.96 | 3.8 | 604,700 |
| June 04, 2025 | 3.87 | 3.88 | 3.88 | 3.97 | 3.84 | 283,200 |
| June 03, 2025 | 3.8 | 3.86 | 3.86 | 3.96 | 3.72 | 393,636 |
| June 02, 2025 | 3.95 | 3.81 | 3.81 | 3.97 | 3.76 | 483,651 |
| May 30, 2025 | 3.92 | 3.91 | 3.91 | 3.98 | 3.84 | 503,179 |
| May 29, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.84 | 515,000 |
| May 28, 2025 | 3.95 | 3.85 | 3.85 | 3.98 | 3.78 | 397,000 |
| May 27, 2025 | 4.1 | 3.97 | 3.97 | 4.18 | 3.9 | 688,744 |
| May 23, 2025 | 3.93 | 3.99 | 3.99 | 4.05 | 3.92 | 515,950 |
| May 22, 2025 | 3.99 | 3.99 | 3.99 | 4.1 | 3.95 | 567,031 |
| May 21, 2025 | 4.25 | 4.01 | 4.01 | 4.32 | 3.92 | 923,808 |
| May 20, 2025 | 4.32 | 4.29 | 4.29 | 4.47 | 4.2 | 1.11M |
| May 19, 2025 | 4.2 | 4.29 | 4.29 | 4.34 | 4.14 | 420,844 |
| May 16, 2025 | 4.32 | 4.22 | 4.22 | 4.33 | 4.18 | 450,022 |
| May 15, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.05 | 849,288 |
| May 14, 2025 | 4.49 | 4.3 | 4.3 | 4.55 | 4.15 | 676,689 |
| May 13, 2025 | 4.21 | 4.45 | 4.45 | 4.46 | 4.12 | 1.03M |
| May 12, 2025 | 4.61 | 4.14 | 4.14 | 4.64 | 4.13 | 1.09M |
| May 09, 2025 | 4.71 | 4.43 | 4.43 | 4.75 | 4.42 | 817,700 |
| May 08, 2025 | 4.56 | 4.65 | 4.65 | 4.82 | 4.48 | 833,602 |
| May 07, 2025 | 4.5 | 4.56 | 4.56 | 4.61 | 4.25 | 1.09M |
| May 06, 2025 | 3.67 | 4.5 | 4.5 | 4.52 | 3.3 | 3.96M |
| May 05, 2025 | 4.44 | 4.5 | 4.5 | 4.55 | 4.36 | 698,306 |
| May 02, 2025 | 4.51 | 4.58 | 4.58 | 4.64 | 4.43 | 557,012 |
| May 01, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.31 | 575,279 |
| April 30, 2025 | 4.39 | 4.38 | 4.38 | 4.5 | 4.18 | 627,600 |
| April 29, 2025 | 4.44 | 4.43 | 4.43 | 4.53 | 4.38 | 351,800 |
| April 28, 2025 | 4.48 | 4.45 | 4.45 | 4.55 | 4.32 | 499,569 |
| April 25, 2025 | 4.23 | 4.48 | 4.48 | 4.48 | 4.18 | 853,290 |
| April 24, 2025 | 4.21 | 4.24 | 4.24 | 4.34 | 4.11 | 529,992 |
| April 23, 2025 | 4.25 | 4.19 | 4.2 | 4.3 | 4.14 | 639,958 |
| April 22, 2025 | 3.89 | 4.07 | 4.07 | 4.1 | 3.89 | 724,000 |
| April 21, 2025 | 3.68 | 3.88 | 3.88 | 4 | 3.58 | 934,600 |
| April 17, 2025 | 3.79 | 3.76 | 3.76 | 3.82 | 3.63 | 300,300 |
| April 16, 2025 | 3.7 | 3.77 | 3.77 | 3.83 | 3.66 | 456,322 |
| April 15, 2025 | 3.77 | 3.77 | 3.78 | 3.92 | 3.76 | 282,107 |
| April 14, 2025 | 3.91 | 3.81 | 3.81 | 3.95 | 3.64 | 634,900 |
| April 11, 2025 | 3.77 | 3.79 | 3.81 | 4.14 | 3.6 | 481,135 |
| April 10, 2025 | 3.97 | 3.77 | 3.77 | 4.04 | 3.49 | 1.41M |
| April 09, 2025 | 3.27 | 4.08 | 4.08 | 4.16 | 3.27 | 1.77M |
| April 08, 2025 | 3.79 | 3.32 | 3.32 | 3.84 | 3.24 | 1.36M |
| April 07, 2025 | 3.35 | 3.55 | 3.55 | 3.81 | 3.24 | 1.09M |
| April 04, 2025 | 3.4 | 3.53 | 3.53 | 3.59 | 3.35 | 846,736 |
| April 03, 2025 | 3.59 | 3.6 | 3.6 | 3.71 | 3.4 | 1.33M |
| April 02, 2025 | 3.67 | 3.94 | 3.94 | 4.07 | 3.65 | 1.16M |