3.57
-0.18(-4.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.78 | 3.75 | 3.75 | 3.86 | 3.65 | 37,798 |
| May 29, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.65 | 40,200 |
| May 28, 2025 | 3.82 | 3.8 | 3.8 | 3.9 | 3.6 | 43,140 |
| May 27, 2025 | 4.03 | 3.83 | 3.83 | 4.07 | 3.8 | 47,904 |
| May 23, 2025 | 3.8 | 4.05 | 4.05 | 4.13 | 3.8 | 62,408 |
| May 22, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.83 | 80,411 |
| May 21, 2025 | 4.02 | 3.81 | 3.81 | 4.1 | 3.65 | 81,200 |
| May 20, 2025 | 4.2 | 4.1 | 4.1 | 4.37 | 3.92 | 96,632 |
| May 19, 2025 | 4.2 | 4.28 | 4.28 | 4.39 | 4.12 | 92,112 |
| May 16, 2025 | 4.43 | 4.44 | 4.44 | 4.56 | 4.15 | 69,301 |
| May 15, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.42 | 48,848 |
| May 14, 2025 | 4.68 | 4.56 | 4.56 | 4.81 | 4.37 | 97,593 |
| May 13, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.35 | 84,604 |
| May 12, 2025 | 4.67 | 4.66 | 4.66 | 4.74 | 4.46 | 135,500 |
| May 09, 2025 | 5.05 | 4.73 | 4.73 | 5.13 | 4.68 | 157,115 |
| May 08, 2025 | 4.67 | 5.05 | 5.05 | 5.18 | 4.67 | 174,613 |
| May 07, 2025 | 4.65 | 4.66 | 4.66 | 4.8 | 4.45 | 147,300 |
| May 06, 2025 | 5.16 | 4.7 | 4.7 | 5.4 | 4.65 | 233,244 |
| May 05, 2025 | 4.63 | 4.65 | 4.65 | 4.73 | 4.34 | 107,008 |
| May 02, 2025 | 5.18 | 4.75 | 4.75 | 5.3 | 4.43 | 219,000 |
| May 01, 2025 | 5.25 | 5.24 | 5.24 | 5.57 | 5.01 | 355,800 |
| April 30, 2025 | 6.11 | 5.61 | 5.61 | 7.39 | 5.3 | 19.44M |
| April 29, 2025 | 5.33 | 5 | 5 | 5.49 | 4.86 | 204,002 |
| April 28, 2025 | 6.06 | 5.62 | 5.62 | 5.7 | 5.55 | 295,185 |
| April 25, 2025 | 5.88 | 6.06 | 6.06 | 6.21 | 5.4 | 250,559 |
| April 24, 2025 | 8.55 | 6.42 | 6.42 | 9.3 | 6 | 551,013 |
| April 23, 2025 | 8.94 | 8.76 | 8.76 | 9.3 | 8.46 | 171,669 |
| April 22, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 8.7 | 185,881 |
| April 21, 2025 | 10.29 | 9.6 | 9.6 | 10.98 | 8.7 | 543,297 |
| April 17, 2025 | 11.15 | 9.6 | 9.6 | 12 | 9 | 1.31M |
| April 16, 2025 | 10.8 | 7.95 | 7.95 | 10.8 | 5.97 | 351,982 |
| April 15, 2025 | 9.84 | 9.72 | 9.72 | 11.97 | 9.3 | 546,182 |
| April 14, 2025 | 13.08 | 12.75 | 12.75 | 15.6 | 11.49 | 3.32M |
| April 11, 2025 | 8.7 | 7.5 | 7.5 | 9 | 6.18 | 2.18M |
| April 10, 2025 | 7.89 | 5.49 | 5.49 | 11.25 | 5.01 | 5.42M |
| April 09, 2025 | 4.53 | 4.2 | 4.2 | 4.95 | 3.36 | 316,321 |
| April 08, 2025 | 6 | 5.07 | 5.07 | 6.15 | 4.02 | 262,478 |
| April 07, 2025 | 6.57 | 6 | 6 | 7.2 | 5.55 | 255,866 |
| April 04, 2025 | 8.19 | 7.74 | 7.74 | 8.19 | 6.96 | 141,052 |
| April 03, 2025 | 7.95 | 8.34 | 8.34 | 8.79 | 7.65 | 195,716 |
| April 02, 2025 | 9 | 8.91 | 8.91 | 10.02 | 8.55 | 630,322 |
| April 01, 2025 | 10.74 | 8.19 | 8.19 | 11.07 | 7.56 | 1.16M |
| March 31, 2025 | 10.83 | 8.97 | 8.97 | 11.07 | 8.64 | 348,766 |
| March 28, 2025 | 45 | 12.69 | 12.69 | 45 | 11.64 | 714,780 |
| March 27, 2025 | 49.2 | 45.81 | 45.81 | 50.76 | 43.5 | 17,232 |
| March 26, 2025 | 45.6 | 51.39 | 51.39 | 55.26 | 45.3 | 27,215 |
| March 25, 2025 | 47.04 | 46.74 | 46.74 | 48 | 39.06 | 16,092 |
| March 24, 2025 | 63.39 | 51.18 | 51.18 | 64.86 | 48.9 | 23,286 |
| March 21, 2025 | 77.1 | 65.31 | 65.31 | 77.94 | 60.3 | 11,011 |
| March 20, 2025 | 93 | 76.83 | 76.83 | 95.7 | 75 | 22,770 |
| March 19, 2025 | 97.5 | 95.46 | 95.46 | 103.32 | 94.11 | 6,497 |
| March 18, 2025 | 96.48 | 103.8 | 103.8 | 117 | 96.3 | 18,520 |
| March 17, 2025 | 99 | 99 | 99 | 106.23 | 96 | 10,593 |
| March 14, 2025 | 111.3 | 101.73 | 101.73 | 123 | 100.77 | 26,078 |
| March 13, 2025 | 98.1 | 110.85 | 110.85 | 131.67 | 96.06 | 220,417 |
| March 12, 2025 | 104.49 | 89.61 | 89.61 | 105.93 | 84.15 | 17,370 |
| March 11, 2025 | 116.76 | 107.7 | 107.7 | 119.67 | 95.76 | 58,104 |
| March 10, 2025 | 138.96 | 132 | 132 | 211.2 | 120 | 1.98M |
| March 07, 2025 | 78.3 | 89.01 | 89.01 | 90 | 77.1 | 66,497 |
| March 06, 2025 | 90 | 78.99 | 78.99 | 90.9 | 78.9 | 15,649 |
