3.13
-0.01(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.06 | 344,750 |
| April 16, 2025 | 3.23 | 3.14 | 3.14 | 3.27 | 3.08 | 486,632 |
| April 15, 2025 | 3 | 3.25 | 3.25 | 3.31 | 2.96 | 796,000 |
| April 14, 2025 | 2.92 | 3 | 3 | 3.02 | 2.9 | 336,705 |
| April 11, 2025 | 2.97 | 2.91 | 2.91 | 3 | 2.88 | 343,200 |
| April 10, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.78 | 393,703 |
| April 09, 2025 | 2.68 | 2.92 | 2.92 | 2.94 | 2.65 | 588,113 |
| April 08, 2025 | 2.87 | 2.68 | 2.68 | 2.94 | 2.65 | 570,500 |
| April 07, 2025 | 2.7 | 2.82 | 2.82 | 2.83 | 2.6 | 526,940 |
| April 04, 2025 | 2.89 | 2.83 | 2.83 | 2.9 | 2.56 | 1.09M |
| April 03, 2025 | 3.03 | 2.92 | 2.92 | 3.11 | 2.89 | 672,244 |
| April 02, 2025 | 3.18 | 3.18 | 3.18 | 3.22 | 3.15 | 359,500 |
| April 01, 2025 | 3.18 | 3.22 | 3.22 | 3.3 | 3.17 | 268,603 |
| March 31, 2025 | 3.3 | 3.18 | 3.18 | 3.38 | 3.15 | 479,147 |
| March 28, 2025 | 3.24 | 3.39 | 3.39 | 3.4 | 3.2 | 489,168 |
| March 27, 2025 | 3.26 | 3.25 | 3.25 | 3.33 | 3.22 | 171,721 |
| March 26, 2025 | 3.3 | 3.3 | 3.3 | 3.39 | 3.25 | 372,104 |
| March 25, 2025 | 3.4 | 3.31 | 3.31 | 3.44 | 3.3 | 292,800 |
| March 24, 2025 | 3.49 | 3.38 | 3.38 | 3.52 | 3.33 | 398,847 |
| March 21, 2025 | 3.31 | 3.44 | 3.44 | 3.46 | 3.31 | 297,903 |
| March 20, 2025 | 3.49 | 3.32 | 3.32 | 3.51 | 3.31 | 302,421 |
| March 19, 2025 | 3.3 | 3.49 | 3.49 | 3.67 | 3.28 | 1.07M |
| March 18, 2025 | 3.32 | 3.26 | 3.26 | 3.33 | 3.25 | 207,100 |
| March 17, 2025 | 3.28 | 3.31 | 3.31 | 3.33 | 3.24 | 285,091 |
| March 14, 2025 | 3.07 | 3.28 | 3.28 | 3.28 | 3.07 | 370,424 |
| March 13, 2025 | 3.07 | 3.07 | 3.07 | 3.12 | 3 | 454,900 |
| 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 |