3.03
-0.075(-2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.08 | 418,288 |
| March 11, 2025 | 3.21 | 3.05 | 3.05 | 3.23 | 2.96 | 1.16M |
| March 10, 2025 | 3.44 | 3.21 | 3.21 | 3.45 | 3.17 | 419,735 |
| March 07, 2025 | 3.35 | 3.42 | 3.42 | 3.44 | 3.33 | 334,200 |
| March 06, 2025 | 3.27 | 3.39 | 3.39 | 3.41 | 3.2 | 700,900 |
| March 05, 2025 | 3.55 | 3.24 | 3.24 | 3.57 | 3.23 | 1.99M |
| March 04, 2025 | 3.55 | 3.54 | 3.54 | 3.6 | 3.51 | 539,173 |
| March 03, 2025 | 3.64 | 3.55 | 3.55 | 3.69 | 3.54 | 392,500 |
| February 28, 2025 | 3.52 | 3.62 | 3.62 | 3.63 | 3.45 | 363,097 |
| February 27, 2025 | 3.6 | 3.54 | 3.54 | 3.64 | 3.5 | 379,300 |
| February 26, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.54 | 460,444 |
| February 25, 2025 | 3.71 | 3.56 | 3.56 | 3.76 | 3.55 | 613,434 |
| February 24, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.64 | 377,135 |
| February 21, 2025 | 3.85 | 3.79 | 3.79 | 3.88 | 3.77 | 584,800 |
| February 20, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.77 | 209,141 |
| February 19, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.78 | 723,400 |
| February 18, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.76 | 448,252 |
| February 14, 2025 | 3.74 | 3.77 | 3.77 | 3.85 | 3.74 | 394,800 |
| February 13, 2025 | 3.76 | 3.72 | 3.72 | 3.8 | 3.7 | 521,000 |
| February 12, 2025 | 3.65 | 3.75 | 3.75 | 3.76 | 3.65 | 901,200 |
| February 11, 2025 | 3.76 | 3.65 | 3.65 | 3.8 | 3.62 | 1.03M |
| February 10, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.76 | 504,835 |
| February 07, 2025 | 3.85 | 3.8 | 3.8 | 3.94 | 3.78 | 618,900 |
| February 06, 2025 | 3.88 | 3.87 | 3.87 | 3.93 | 3.82 | 474,220 |
| February 05, 2025 | 3.85 | 3.88 | 3.88 | 3.94 | 3.82 | 400,771 |
| February 04, 2025 | 3.79 | 3.83 | 3.83 | 3.85 | 3.78 | 489,129 |
| February 03, 2025 | 3.8 | 3.79 | 3.79 | 3.85 | 3.76 | 697,200 |
| January 31, 2025 | 4.01 | 3.9 | 3.9 | 4.05 | 3.87 | 724,007 |
| January 30, 2025 | 3.82 | 4.06 | 4.06 | 4.1 | 3.82 | 886,243 |
| January 29, 2025 | 3.93 | 3.82 | 3.82 | 3.97 | 3.81 | 741,100 |
| January 28, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.89 | 331,536 |
| January 27, 2025 | 4.01 | 3.94 | 3.94 | 4.04 | 3.88 | 763,700 |
| January 24, 2025 | 4.12 | 4.01 | 4.01 | 4.18 | 4 | 716,314 |
| January 23, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.04 | 372,544 |
| January 22, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 480,800 |
| January 21, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.03 | 579,300 |
| January 17, 2025 | 4.12 | 4.12 | 4.12 | 4.18 | 4.09 | 747,920 |
| January 16, 2025 | 4.18 | 4.12 | 4.12 | 4.19 | 4.11 | 443,500 |
| January 15, 2025 | 4.18 | 4.18 | 4.18 | 4.25 | 4.15 | 930,800 |
| January 14, 2025 | 4.31 | 4.18 | 4.18 | 4.36 | 4.14 | 527,318 |
| January 13, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.08 | 434,514 |
| January 10, 2025 | 4.07 | 4.24 | 4.24 | 4.25 | 4.03 | 569,362 |
| January 08, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.05 | 1.39M |
| January 07, 2025 | 4.44 | 4.28 | 4.28 | 4.5 | 4.24 | 455,620 |
| January 06, 2025 | 4.54 | 4.4 | 4.4 | 4.65 | 4.36 | 934,300 |
| January 03, 2025 | 4.22 | 4.55 | 4.55 | 4.58 | 4.2 | 930,606 |
| January 02, 2025 | 4.04 | 4.2 | 4.2 | 4.33 | 4.01 | 1.19M |
| December 31, 2024 | 4.07 | 4.03 | 4.03 | 4.15 | 4 | 850,549 |
| December 30, 2024 | 4.23 | 4.09 | 4.09 | 4.27 | 4.08 | 978,600 |
| December 27, 2024 | 4.35 | 4.32 | 4.32 | 4.38 | 4.19 | 767,313 |
| December 26, 2024 | 4.23 | 4.37 | 4.37 | 4.37 | 4.16 | 915,749 |
| December 24, 2024 | 4.22 | 4.22 | 4.22 | 4.35 | 4.19 | 376,037 |
| December 23, 2024 | 4.15 | 4.21 | 4.21 | 4.23 | 4.08 | 513,700 |
| December 20, 2024 | 4.11 | 4.22 | 4.22 | 4.27 | 4.04 | 732,100 |
| December 19, 2024 | 4.11 | 4.11 | 4.11 | 4.18 | 4.06 | 473,817 |
| December 18, 2024 | 4.26 | 4.05 | 4.05 | 4.32 | 4.01 | 904,400 |
| December 17, 2024 | 4.37 | 4.26 | 4.26 | 4.37 | 4.18 | 852,129 |
| December 16, 2024 | 4.5 | 4.42 | 4.42 | 4.5 | 4.35 | 719,800 |
| December 13, 2024 | 4.35 | 4.49 | 4.49 | 4.57 | 4.32 | 728,800 |
| December 12, 2024 | 4.4 | 4.48 | 4.48 | 4.49 | 4.33 | 703,800 |