3.67
-0.07(-1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 3.81 | 3.67 | 3.67 | 3.82 | 3.62 | 1.81M |
| June 18, 2025 | 3.9 | 3.74 | 3.74 | 3.93 | 3.71 | 1.28M |
| June 17, 2025 | 3.59 | 3.85 | 3.85 | 3.93 | 3.58 | 2.35M |
| June 16, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.51 | 2.32M |
| June 13, 2025 | 3.68 | 3.48 | 3.48 | 3.74 | 3.47 | 1.52M |
| June 12, 2025 | 3.71 | 3.59 | 3.59 | 3.75 | 3.51 | 2.28M |
| June 11, 2025 | 3.26 | 3.77 | 3.77 | 3.78 | 3.25 | 8.78M |
| June 10, 2025 | 3.07 | 3.17 | 3.17 | 3.27 | 3.06 | 1.05M |
| June 09, 2025 | 3 | 3.06 | 3.06 | 3.14 | 3 | 881,380 |
| June 06, 2025 | 2.94 | 2.97 | 2.97 | 3 | 2.93 | 779,536 |
| June 05, 2025 | 2.9 | 2.89 | 2.89 | 2.93 | 2.84 | 1.17M |
| June 04, 2025 | 3 | 2.86 | 2.86 | 3.05 | 2.86 | 954,637 |
| June 03, 2025 | 2.8 | 2.98 | 2.98 | 3.01 | 2.7 | 1.12M |
| June 02, 2025 | 2.76 | 2.8 | 2.8 | 2.87 | 2.73 | 1.21M |
| May 30, 2025 | 2.71 | 2.68 | 2.68 | 2.75 | 2.65 | 3.56M |
| May 29, 2025 | 2.72 | 2.74 | 2.74 | 2.77 | 2.7 | 1.16M |
| May 28, 2025 | 2.79 | 2.7 | 2.7 | 2.79 | 2.68 | 620,883 |
| May 27, 2025 | 2.78 | 2.77 | 2.77 | 2.79 | 2.71 | 1.26M |
| May 23, 2025 | 2.64 | 2.74 | 2.74 | 2.75 | 2.64 | 595,705 |
| May 22, 2025 | 2.71 | 2.72 | 2.72 | 2.74 | 2.64 | 718,577 |
| May 21, 2025 | 2.84 | 2.73 | 2.73 | 2.84 | 2.72 | 754,769 |
| May 20, 2025 | 2.91 | 2.86 | 2.86 | 2.93 | 2.85 | 651,001 |
| May 19, 2025 | 2.9 | 2.93 | 2.93 | 2.93 | 2.87 | 766,625 |
| May 16, 2025 | 2.98 | 2.96 | 2.96 | 3.03 | 2.93 | 877,235 |
| May 15, 2025 | 2.94 | 2.99 | 2.99 | 3.01 | 2.87 | 1.37M |
| May 14, 2025 | 2.98 | 3.01 | 3.01 | 3.04 | 2.95 | 1.06M |
| May 13, 2025 | 3.07 | 3.01 | 3.01 | 3.11 | 2.95 | 1.27M |
| May 12, 2025 | 3.2 | 3.05 | 3.05 | 3.3 | 3.03 | 1.59M |
| May 09, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.95 | 942,874 |
| May 08, 2025 | 2.86 | 2.92 | 2.92 | 2.97 | 2.84 | 987,713 |
| May 07, 2025 | 2.85 | 2.82 | 2.82 | 3.06 | 2.82 | 2.68M |
| May 06, 2025 | 2.8 | 2.73 | 2.73 | 2.81 | 2.67 | 990,389 |
| May 05, 2025 | 2.69 | 2.72 | 2.72 | 2.76 | 2.65 | 1.22M |
| May 02, 2025 | 2.7 | 2.76 | 2.76 | 2.77 | 2.65 | 1.42M |
| May 01, 2025 | 2.76 | 2.65 | 2.65 | 2.84 | 2.6 | 2.83M |
| April 30, 2025 | 2.9 | 2.85 | 2.85 | 3.1 | 2.74 | 4.71M |
| April 29, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.68 | 1.62M |
| April 28, 2025 | 2.68 | 2.71 | 2.71 | 2.78 | 2.64 | 1.19M |
| April 25, 2025 | 2.57 | 2.69 | 2.69 | 2.7 | 2.5 | 1.14M |
| April 24, 2025 | 2.52 | 2.62 | 2.62 | 2.67 | 2.5 | 3.36M |
| April 23, 2025 | 2.48 | 2.47 | 2.47 | 2.61 | 2.39 | 1.99M |
| April 22, 2025 | 2.39 | 2.43 | 2.43 | 2.5 | 2.33 | 1.94M |
| April 21, 2025 | 2.46 | 2.34 | 2.34 | 2.47 | 2.31 | 982,800 |
| April 17, 2025 | 2.43 | 2.5 | 2.5 | 2.58 | 2.43 | 1.21M |
| April 16, 2025 | 2.32 | 2.4 | 2.4 | 2.47 | 2.32 | 1.14M |
| April 15, 2025 | 2.29 | 2.32 | 2.32 | 2.36 | 2.24 | 1.23M |
| April 14, 2025 | 2.39 | 2.29 | 2.29 | 2.44 | 2.25 | 1.64M |
| April 11, 2025 | 2.27 | 2.3 | 2.3 | 2.33 | 2.16 | 1.05M |
| April 10, 2025 | 2.34 | 2.28 | 2.28 | 2.44 | 2.23 | 1.92M |
| April 09, 2025 | 2.15 | 2.34 | 2.34 | 2.46 | 2.03 | 3.65M |
| April 08, 2025 | 2.59 | 2.13 | 2.13 | 2.59 | 2.12 | 2.15M |
| April 07, 2025 | 2.45 | 2.36 | 2.36 | 2.61 | 2.27 | 2.84M |
| April 04, 2025 | 2.82 | 2.5 | 2.5 | 2.83 | 2.4 | 3.23M |
| April 03, 2025 | 3.25 | 3.02 | 3.02 | 3.25 | 2.98 | 1.02M |
| April 02, 2025 | 3.28 | 3.46 | 3.46 | 3.48 | 3.28 | 816,292 |
| April 01, 2025 | 3.37 | 3.36 | 3.36 | 3.48 | 3.31 | 967,000 |
| March 31, 2025 | 3.54 | 3.36 | 3.36 | 3.59 | 3.34 | 1.17M |
| March 28, 2025 | 3.74 | 3.61 | 3.61 | 3.75 | 3.59 | 1.32M |
| March 27, 2025 | 3.55 | 3.75 | 3.75 | 3.82 | 3.53 | 1.68M |
| March 26, 2025 | 3.6 | 3.53 | 3.53 | 3.69 | 3.51 | 641,061 |