2.93
-0.06(-2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 3 | 2.99 | 2.99 | 3.05 | 2.98 | 1.57M |
| April 28, 2025 | 3 | 3.01 | 3.01 | 3.05 | 2.98 | 1.59M |
| April 25, 2025 | 2.97 | 2.99 | 2.99 | 3.02 | 2.96 | 1.61M |
| April 24, 2025 | 2.92 | 2.96 | 2.96 | 2.99 | 2.91 | 1.54M |
| April 23, 2025 | 2.91 | 2.92 | 2.92 | 2.97 | 2.88 | 1.42M |
| April 22, 2025 | 2.79 | 2.86 | 2.86 | 2.88 | 2.78 | 1.56M |
| April 21, 2025 | 2.76 | 2.76 | 2.76 | 2.79 | 2.75 | 1.21M |
| April 17, 2025 | 2.76 | 2.78 | 2.78 | 2.83 | 2.74 | 1.87M |
| April 16, 2025 | 2.73 | 2.75 | 2.75 | 2.8 | 2.73 | 1.63M |
| April 15, 2025 | 2.75 | 2.76 | 2.76 | 2.81 | 2.74 | 1.46M |
| April 14, 2025 | 2.76 | 2.75 | 2.75 | 2.81 | 2.71 | 1.6M |
| April 11, 2025 | 2.7 | 2.71 | 2.71 | 2.73 | 2.65 | 1.92M |
| April 10, 2025 | 2.71 | 2.69 | 2.69 | 2.74 | 2.65 | 2.21M |
| April 09, 2025 | 2.52 | 2.77 | 2.77 | 2.82 | 2.52 | 2.62M |
| April 08, 2025 | 2.7 | 2.54 | 2.54 | 2.75 | 2.51 | 1.83M |
| April 07, 2025 | 2.63 | 2.61 | 2.61 | 2.78 | 2.5 | 2.53M |
| April 04, 2025 | 2.74 | 2.66 | 2.66 | 2.77 | 2.62 | 2.88M |
| April 03, 2025 | 2.95 | 2.85 | 2.85 | 2.98 | 2.83 | 1.97M |
| April 02, 2025 | 3 | 3.07 | 3.07 | 3.1 | 2.97 | 2.12M |
| April 01, 2025 | 2.96 | 3 | 3 | 3.04 | 2.95 | 2.24M |
| March 31, 2025 | 2.9 | 2.95 | 2.95 | 3.01 | 2.88 | 1.96M |
| March 28, 2025 | 3.04 | 2.96 | 2.96 | 3.08 | 2.92 | 1.84M |
| March 27, 2025 | 3.04 | 3.03 | 3.03 | 3.11 | 3.03 | 1.87M |
| March 26, 2025 | 3.01 | 3.01 | 3.01 | 3.09 | 3 | 1.91M |
| March 25, 2025 | 2.98 | 2.99 | 2.99 | 3.05 | 2.96 | 1.66M |
| March 24, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.94 | 1.14M |
| March 21, 2025 | 2.92 | 2.92 | 2.92 | 2.99 | 2.9 | 2.63M |
| March 20, 2025 | 2.95 | 2.98 | 2.98 | 3.03 | 2.9 | 1.53M |
| March 19, 2025 | 2.95 | 2.94 | 2.94 | 3.01 | 2.94 | 1.77M |
| March 18, 2025 | 2.93 | 2.93 | 2.93 | 3.07 | 2.92 | 3.73M |
| March 17, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.95 | 1.6M |
| March 14, 2025 | 3 | 2.95 | 2.95 | 3.05 | 2.95 | 2.32M |
| March 13, 2025 | 3.01 | 2.96 | 2.96 | 3.06 | 2.93 | 2.06M |
| March 12, 2025 | 2.94 | 3.01 | 3.01 | 3.08 | 2.93 | 1.97M |
| March 11, 2025 | 2.87 | 2.89 | 2.89 | 3 | 2.86 | 2.73M |
| March 10, 2025 | 2.82 | 2.87 | 2.87 | 2.9 | 2.76 | 2.81M |
| March 07, 2025 | 2.87 | 2.84 | 2.84 | 2.9 | 2.75 | 2.66M |
| March 06, 2025 | 2.98 | 2.85 | 2.85 | 3.04 | 2.84 | 2.64M |
| March 05, 2025 | 2.9 | 3.03 | 3.03 | 3.1 | 2.86 | 4.22M |
| March 04, 2025 | 2.79 | 2.83 | 2.83 | 2.98 | 2.75 | 5.14M |
| March 03, 2025 | 2.85 | 2.81 | 2.81 | 2.96 | 2.75 | 10.62M |
| February 28, 2025 | 2.8 | 2.73 | 2.73 | 2.85 | 2.69 | 7.99M |
| February 27, 2025 | 3.1 | 2.82 | 2.82 | 3.12 | 2.82 | 5.03M |
| February 26, 2025 | 3.45 | 3.09 | 3.09 | 3.53 | 2.95 | 8.88M |
| February 25, 2025 | 3.63 | 3.7 | 3.7 | 3.76 | 3.63 | 2.59M |
| February 24, 2025 | 3.73 | 3.64 | 3.64 | 3.75 | 3.6 | 1.85M |
| February 21, 2025 | 3.81 | 3.71 | 3.71 | 3.81 | 3.68 | 749,697 |
| February 20, 2025 | 3.86 | 3.74 | 3.74 | 3.87 | 3.7 | 988,529 |
| February 19, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.78 | 701,100 |
| February 18, 2025 | 3.85 | 3.9 | 3.9 | 3.98 | 3.85 | 1.52M |
| February 14, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.92 | 651,941 |
| February 13, 2025 | 3.96 | 4 | 4 | 4 | 3.91 | 616,900 |
| February 12, 2025 | 3.82 | 3.96 | 3.96 | 3.98 | 3.82 | 343,700 |
| February 11, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.81 | 624,021 |
| February 10, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.95 | 411,862 |
| February 07, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.89 | 394,968 |
| February 06, 2025 | 3.87 | 3.91 | 3.91 | 3.92 | 3.82 | 360,400 |
| February 05, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 541,844 |
| February 04, 2025 | 3.8 | 3.9 | 3.9 | 3.91 | 3.78 | 575,807 |
| February 03, 2025 | 3.72 | 3.77 | 3.77 | 3.8 | 3.65 | 609,138 |