3.24
-0.13(-3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 3.37 | 3.24 | 3.24 | 3.49 | 3.21 | 275,357 |
| May 08, 2025 | 3.42 | 3.37 | 3.37 | 3.51 | 3.28 | 240,611 |
| May 07, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.27 | 251,951 |
| May 06, 2025 | 3.36 | 3.37 | 3.37 | 3.49 | 3.31 | 372,762 |
| May 05, 2025 | 3.56 | 3.39 | 3.39 | 3.64 | 3.38 | 175,114 |
| May 02, 2025 | 3.46 | 3.58 | 3.58 | 3.7 | 3.43 | 476,830 |
| May 01, 2025 | 3.56 | 3.46 | 3.46 | 3.6 | 3.41 | 446,181 |
| April 30, 2025 | 3.35 | 3.5 | 3.5 | 3.55 | 3.28 | 559,400 |
| April 29, 2025 | 3.54 | 3.4 | 3.4 | 3.56 | 3.36 | 619,827 |
| April 28, 2025 | 4.09 | 3.52 | 3.52 | 4.09 | 3.11 | 2.63M |
| April 25, 2025 | 4.19 | 4.32 | 4.32 | 4.5 | 4.1 | 437,407 |
| April 24, 2025 | 4.23 | 4.11 | 4.11 | 4.28 | 4.1 | 345,138 |
| April 23, 2025 | 4.09 | 4.2 | 4.18 | 4.58 | 4.09 | 601,501 |
| April 22, 2025 | 3.9 | 3.94 | 3.94 | 4.07 | 3.78 | 1.3M |
| April 21, 2025 | 3.92 | 3.85 | 3.85 | 4.04 | 3.82 | 290,826 |
| April 17, 2025 | 4.01 | 3.9 | 3.9 | 4.1 | 3.9 | 448,243 |
| April 16, 2025 | 4.2 | 4 | 4 | 4.38 | 3.95 | 419,985 |
| April 15, 2025 | 4.18 | 4.17 | 4.17 | 4.3 | 4.1 | 326,146 |
| April 14, 2025 | 3.99 | 4.14 | 4.14 | 4.25 | 3.93 | 349,902 |
| April 11, 2025 | 3.88 | 3.91 | 3.91 | 4 | 3.76 | 220,891 |
| April 10, 2025 | 4 | 3.75 | 3.75 | 4 | 3.59 | 362,414 |
| April 09, 2025 | 3.69 | 4 | 4 | 4.08 | 3.54 | 473,445 |
| April 08, 2025 | 3.81 | 3.75 | 3.75 | 3.99 | 3.62 | 223,479 |
| April 07, 2025 | 3.73 | 3.7 | 3.7 | 3.92 | 3.55 | 244,662 |
| April 04, 2025 | 4.17 | 3.9 | 3.9 | 4.26 | 3.9 | 331,705 |
| April 03, 2025 | 4.12 | 4.33 | 4.33 | 4.53 | 4.07 | 263,500 |
| April 02, 2025 | 4 | 4.29 | 4.29 | 4.35 | 3.9 | 144,900 |
| April 01, 2025 | 4.25 | 4.01 | 4.01 | 4.26 | 4 | 260,126 |
| March 31, 2025 | 4.56 | 4.26 | 4.26 | 4.57 | 4.15 | 377,519 |
| March 28, 2025 | 4.48 | 4.58 | 4.58 | 4.63 | 4.42 | 112,993 |
| March 27, 2025 | 4.48 | 4.54 | 4.54 | 4.62 | 4.47 | 75,625 |
| March 26, 2025 | 4.73 | 4.53 | 4.53 | 4.73 | 4.41 | 172,200 |
| March 25, 2025 | 4.7 | 4.73 | 4.73 | 4.81 | 4.5 | 223,129 |
| March 24, 2025 | 4.72 | 4.7 | 4.7 | 4.76 | 4.52 | 102,019 |
| March 21, 2025 | 4.55 | 4.6 | 4.6 | 4.67 | 4.38 | 694,322 |
| March 20, 2025 | 4.64 | 4.62 | 4.62 | 4.8 | 4.52 | 147,800 |
| March 19, 2025 | 4.31 | 4.71 | 4.71 | 4.73 | 4.29 | 173,824 |
| March 18, 2025 | 4.42 | 4.33 | 4.33 | 4.43 | 4.21 | 127,112 |
| March 17, 2025 | 4.32 | 4.42 | 4.42 | 4.47 | 4.2 | 150,684 |
| March 14, 2025 | 4.12 | 4.31 | 4.31 | 4.37 | 4.1 | 150,726 |
| March 13, 2025 | 4.08 | 4.02 | 4.02 | 4.12 | 3.97 | 206,679 |
| March 12, 2025 | 4.11 | 4.07 | 4.07 | 4.2 | 3.99 | 193,035 |
| March 11, 2025 | 3.86 | 4.1 | 4.1 | 4.11 | 3.75 | 188,300 |
| March 10, 2025 | 3.98 | 3.75 | 3.75 | 3.99 | 3.65 | 165,674 |
| March 07, 2025 | 3.92 | 4.02 | 4.02 | 4.05 | 3.85 | 188,070 |
| March 06, 2025 | 3.65 | 3.92 | 3.92 | 4.06 | 3.6 | 536,830 |
| March 05, 2025 | 3.36 | 3.63 | 3.63 | 3.66 | 3.36 | 170,592 |
| March 04, 2025 | 3.19 | 3.36 | 3.36 | 3.45 | 3.19 | 232,243 |
| March 03, 2025 | 3.77 | 3.44 | 3.44 | 3.77 | 3.43 | 158,900 |
| February 28, 2025 | 3.39 | 3.74 | 3.74 | 3.74 | 3.35 | 338,028 |
| February 27, 2025 | 3.5 | 3.39 | 3.39 | 3.56 | 3.37 | 446,600 |
| February 26, 2025 | 3.52 | 3.5 | 3.5 | 3.65 | 3.43 | 384,518 |
| February 25, 2025 | 3.56 | 3.52 | 3.52 | 3.59 | 3.31 | 680,570 |
| February 24, 2025 | 3.74 | 3.57 | 3.57 | 3.8 | 3.52 | 254,100 |
| February 21, 2025 | 3.94 | 3.72 | 3.72 | 3.99 | 3.72 | 270,338 |
| February 20, 2025 | 3.97 | 3.95 | 3.95 | 4.05 | 3.93 | 122,700 |
| February 19, 2025 | 3.95 | 3.97 | 3.97 | 4.03 | 3.91 | 353,063 |
| February 18, 2025 | 4.14 | 3.92 | 3.92 | 4.25 | 3.92 | 411,200 |
| February 14, 2025 | 4.36 | 4.16 | 4.16 | 4.39 | 4.13 | 205,042 |
| February 13, 2025 | 4.27 | 4.37 | 4.37 | 4.5 | 4.16 | 140,600 |