3.28
+0.175(+5.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.1 | 18,458 |
| March 12, 2025 | 3.14 | 3.14 | 3.14 | 3.27 | 3.1 | 26,660 |
| March 11, 2025 | 3.17 | 3.1 | 3.1 | 3.24 | 3.02 | 28,200 |
| March 10, 2025 | 3.29 | 3.12 | 3.12 | 3.36 | 3.05 | 22,936 |
| March 07, 2025 | 3.44 | 3.29 | 3.29 | 3.54 | 3.22 | 50,549 |
| March 06, 2025 | 3.47 | 3.43 | 3.43 | 3.5 | 3.33 | 27,763 |
| March 05, 2025 | 3.35 | 3.47 | 3.47 | 3.5 | 3.34 | 43,600 |
| March 04, 2025 | 3.17 | 3.36 | 3.36 | 3.38 | 3.16 | 71,752 |
| March 03, 2025 | 3.29 | 3.17 | 3.17 | 3.35 | 3.1 | 42,446 |
| February 28, 2025 | 3.12 | 3.26 | 3.26 | 3.28 | 3.07 | 34,963 |
| February 27, 2025 | 3.01 | 3.06 | 3.06 | 3.14 | 3.01 | 42,638 |
| February 26, 2025 | 3.07 | 3.01 | 3.01 | 3.09 | 3.01 | 38,016 |
| February 25, 2025 | 3.1 | 3.05 | 3.05 | 3.13 | 3.05 | 29,144 |
| February 24, 2025 | 3.15 | 3.06 | 3.06 | 3.24 | 3.05 | 66,000 |
| February 21, 2025 | 3.28 | 3.16 | 3.16 | 3.34 | 3.16 | 42,356 |
| February 20, 2025 | 2.99 | 3.19 | 3.19 | 3.21 | 2.99 | 26,646 |
| February 19, 2025 | 3.05 | 3.03 | 3.03 | 3.1 | 2.99 | 58,512 |
| February 18, 2025 | 3.07 | 3.09 | 3.09 | 3.14 | 3.06 | 27,915 |
| February 14, 2025 | 3.23 | 3.07 | 3.07 | 3.23 | 3.05 | 48,218 |
| February 13, 2025 | 3.39 | 3.2 | 3.2 | 3.39 | 3.19 | 41,700 |
| February 12, 2025 | 3.49 | 3.37 | 3.37 | 3.5 | 3.36 | 27,743 |
| February 11, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.41 | 33,639 |
| February 10, 2025 | 3.59 | 3.56 | 3.56 | 3.62 | 3.42 | 41,400 |
| February 07, 2025 | 3.49 | 3.54 | 3.54 | 3.63 | 3.43 | 43,345 |
| February 06, 2025 | 3.53 | 3.5 | 3.5 | 3.59 | 3.35 | 44,902 |
| February 05, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.43 | 25,536 |
| February 04, 2025 | 3.39 | 3.53 | 3.53 | 3.59 | 3.37 | 38,710 |
| February 03, 2025 | 3.31 | 3.41 | 3.41 | 3.43 | 3.28 | 44,300 |
| January 31, 2025 | 3.38 | 3.46 | 3.46 | 3.47 | 3.29 | 51,100 |
| January 30, 2025 | 3.53 | 3.37 | 3.37 | 3.55 | 3.34 | 31,200 |
| January 29, 2025 | 3.65 | 3.53 | 3.53 | 3.72 | 3.5 | 32,442 |
| January 28, 2025 | 3.56 | 3.66 | 3.66 | 3.93 | 3.5 | 102,400 |
| January 27, 2025 | 3.36 | 3.56 | 3.56 | 4.1 | 3.36 | 597,900 |
| January 24, 2025 | 3.27 | 3.37 | 3.37 | 3.45 | 3.27 | 31,600 |
| January 23, 2025 | 3.17 | 3.31 | 3.31 | 3.39 | 3.17 | 67,800 |
| January 22, 2025 | 3.09 | 3.19 | 3.19 | 3.22 | 3.01 | 101,830 |
| January 21, 2025 | 3.02 | 3.03 | 3.03 | 3.1 | 3.01 | 23,700 |
| January 17, 2025 | 3.07 | 3.01 | 3.01 | 3.09 | 2.96 | 35,400 |
| January 16, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3 | 42,300 |
| January 15, 2025 | 3.1 | 3.08 | 3.08 | 3.15 | 2.97 | 46,000 |
| January 14, 2025 | 2.95 | 3.07 | 3.07 | 3.08 | 2.95 | 54,600 |
| January 13, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.7 | 85,500 |
| January 10, 2025 | 3.08 | 2.93 | 2.93 | 3.1 | 2.9 | 103,400 |
| January 08, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.03 | 57,836 |
| January 07, 2025 | 3.24 | 3.16 | 3.16 | 3.3 | 3.09 | 87,203 |
| January 06, 2025 | 3.48 | 3.19 | 3.19 | 3.5 | 3.18 | 98,061 |
| January 03, 2025 | 3.74 | 3.43 | 3.43 | 3.74 | 3.36 | 166,318 |
| January 02, 2025 | 4.05 | 3.74 | 3.74 | 4.08 | 3.69 | 172,200 |
| December 31, 2024 | 3.94 | 4.02 | 4.02 | 4.1 | 3.8 | 77,700 |
| December 30, 2024 | 3.88 | 3.89 | 3.89 | 3.93 | 3.84 | 35,529 |
| December 27, 2024 | 3.99 | 3.96 | 3.96 | 4.03 | 3.77 | 64,000 |
| December 26, 2024 | 3.99 | 3.99 | 3.99 | 4.01 | 3.88 | 36,007 |
| December 24, 2024 | 3.92 | 3.97 | 3.97 | 4.01 | 3.92 | 25,100 |
| December 23, 2024 | 3.64 | 3.97 | 3.97 | 4.01 | 3.64 | 116,518 |
| December 20, 2024 | 3.57 | 3.65 | 3.65 | 3.65 | 3.55 | 254,500 |
| December 19, 2024 | 3.64 | 3.62 | 3.62 | 3.67 | 3.5 | 89,100 |
| December 18, 2024 | 3.92 | 3.53 | 3.53 | 4 | 3.51 | 75,400 |
| December 17, 2024 | 3.81 | 3.9 | 3.9 | 4.01 | 3.81 | 262,836 |
| December 16, 2024 | 3.89 | 3.79 | 3.79 | 4.03 | 3.73 | 91,300 |
| December 13, 2024 | 3.79 | 3.89 | 3.89 | 4.18 | 3.79 | 154,237 |