3.99
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 3.84 | 3.78 | 3.78 | 4.06 | 3.75 | 2.08M |
| March 31, 2025 | 3.69 | 3.68 | 3.68 | 3.77 | 3.46 | 1.39M |
| March 28, 2025 | 4 | 3.77 | 3.77 | 4 | 3.57 | 1.72M |
| March 27, 2025 | 4.03 | 4 | 4 | 4.19 | 3.85 | 770,625 |
| March 26, 2025 | 4.35 | 4.08 | 4.08 | 4.43 | 4.07 | 1.26M |
| March 25, 2025 | 4.77 | 4.37 | 4.37 | 4.97 | 4.33 | 1.14M |
| March 24, 2025 | 4.96 | 4.67 | 4.67 | 5.05 | 4.65 | 1.1M |
| March 21, 2025 | 4.92 | 4.86 | 4.86 | 4.92 | 4.77 | 408,456 |
| March 20, 2025 | 4.99 | 4.94 | 4.94 | 5.13 | 4.85 | 452,923 |
| March 19, 2025 | 5.11 | 5.01 | 5.01 | 5.16 | 4.91 | 1.06M |
| March 18, 2025 | 5.15 | 4.94 | 4.94 | 5.34 | 4.82 | 1.02M |
| March 17, 2025 | 4.51 | 5.06 | 5.06 | 5.06 | 4.51 | 1.19M |
| March 14, 2025 | 4.5 | 4.52 | 4.52 | 4.7 | 4.43 | 768,865 |
| March 13, 2025 | 4.58 | 4.41 | 4.41 | 4.81 | 4.21 | 1.26M |
| March 12, 2025 | 4.71 | 4.63 | 4.63 | 4.92 | 4.45 | 942,998 |
| March 11, 2025 | 4.5 | 4.54 | 4.54 | 4.78 | 4.29 | 1.24M |
| March 10, 2025 | 4.98 | 4.33 | 4.33 | 5.12 | 4.18 | 1.77M |
| March 07, 2025 | 5.11 | 5.07 | 5.07 | 5.2 | 4.77 | 1.46M |
| March 06, 2025 | 5.22 | 4.96 | 4.96 | 5.56 | 4.85 | 2.62M |
| March 05, 2025 | 5.47 | 5.42 | 5.42 | 5.92 | 5.07 | 3.46M |
| March 04, 2025 | 4.35 | 5.06 | 5.06 | 5.32 | 4.3 | 5.56M |
| March 03, 2025 | 4.4 | 4.26 | 4.26 | 4.64 | 4.18 | 1.08M |
| February 28, 2025 | 4.24 | 4.25 | 4.25 | 4.39 | 4.08 | 1.03M |