3.23
+0.065(+2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 3.28 | 3.23 | 3.23 | 3.3 | 2.93 | 42.97M |
| March 11, 2025 | 3.01 | 3.17 | 3.17 | 3.24 | 2.91 | 31.5M |
| March 10, 2025 | 3.4 | 3.07 | 3.07 | 3.42 | 2.9 | 35.02M |
| March 07, 2025 | 3.35 | 3.6 | 3.6 | 3.66 | 3.26 | 24.43M |
| March 06, 2025 | 3.53 | 3.36 | 3.36 | 3.59 | 3.28 | 31.28M |
| March 05, 2025 | 3.52 | 3.71 | 3.71 | 3.72 | 3.38 | 19.03M |
| March 04, 2025 | 3.48 | 3.48 | 3.48 | 3.67 | 3.16 | 35.41M |
| March 03, 2025 | 4.31 | 3.67 | 3.67 | 4.57 | 3.63 | 54.92M |
| February 28, 2025 | 3.52 | 4.19 | 4.19 | 4.25 | 3.52 | 127.45M |
| February 27, 2025 | 3.96 | 3.61 | 3.61 | 4.02 | 3.6 | 84.92M |
| February 26, 2025 | 3.7 | 3.72 | 3.72 | 3.93 | 3.58 | 67.05M |
| February 25, 2025 | 3.82 | 3.68 | 3.68 | 3.88 | 3.54 | 51.77M |
| February 24, 2025 | 4.1 | 3.95 | 3.95 | 4.19 | 3.79 | 59.32M |
| February 21, 2025 | 4.6 | 4.08 | 4.08 | 4.69 | 4.08 | 47.37M |
| February 20, 2025 | 4.77 | 4.5 | 4.5 | 4.79 | 4.47 | 32.1M |
| February 19, 2025 | 4.76 | 4.72 | 4.72 | 4.97 | 4.68 | 23.93M |
| February 18, 2025 | 4.84 | 4.71 | 4.71 | 4.9 | 4.65 | 21.29M |
| February 14, 2025 | 4.9 | 4.87 | 4.87 | 5.01 | 4.73 | 28.18M |
| February 13, 2025 | 4.86 | 4.89 | 4.89 | 4.89 | 4.59 | 34.88M |
| February 12, 2025 | 4.7 | 4.85 | 4.85 | 5.12 | 4.64 | 37.36M |
| February 11, 2025 | 5.07 | 4.76 | 4.76 | 5.17 | 4.75 | 31.16M |
| February 10, 2025 | 5.08 | 5.13 | 5.13 | 5.31 | 4.98 | 30.57M |
| February 07, 2025 | 5.36 | 5.03 | 5.03 | 5.6 | 4.98 | 38.17M |
| February 06, 2025 | 5.15 | 5.15 | 5.15 | 5.37 | 5.01 | 42.22M |
| February 05, 2025 | 5.2 | 5.07 | 5.07 | 5.29 | 5 | 32.29M |
| February 04, 2025 | 5 | 5.18 | 5.18 | 5.2 | 4.88 | 32.64M |
| February 03, 2025 | 4.29 | 5.01 | 5.01 | 5.07 | 4.28 | 53.82M |
| January 31, 2025 | 5.1 | 4.77 | 4.77 | 5.25 | 4.72 | 70.12M |
| January 30, 2025 | 4.83 | 5.01 | 5.01 | 5.18 | 4.78 | 57.37M |
| January 29, 2025 | 4.6 | 4.73 | 4.73 | 4.84 | 4.45 | 73.27M |
| January 28, 2025 | 4.74 | 4.64 | 4.64 | 4.79 | 4.19 | 72.17M |
| January 27, 2025 | 5.49 | 4.43 | 4.43 | 5.52 | 4.13 | 98.41M |
| January 24, 2025 | 6.5 | 6.32 | 6.32 | 6.98 | 6.27 | 56.75M |
| January 23, 2025 | 6.04 | 6.18 | 6.18 | 6.75 | 6.04 | 42.02M |
| January 22, 2025 | 5.96 | 6.23 | 6.23 | 6.35 | 5.61 | 43.28M |
| January 21, 2025 | 6.45 | 5.96 | 5.96 | 6.54 | 5.89 | 42.25M |
| January 17, 2025 | 6.22 | 6.4 | 6.4 | 6.66 | 6.05 | 58.3M |
| January 16, 2025 | 6.11 | 5.85 | 5.85 | 6.2 | 5.82 | 33.63M |
| January 15, 2025 | 5.93 | 6.18 | 6.18 | 6.33 | 5.92 | 43.51M |
| January 14, 2025 | 5.6 | 5.57 | 5.57 | 5.84 | 5.43 | 34.86M |
| January 13, 2025 | 5.15 | 5.2 | 5.2 | 5.28 | 4.97 | 30.08M |
| January 10, 2025 | 5.34 | 5.4 | 5.4 | 5.47 | 5.14 | 25.72M |
| January 08, 2025 | 5.91 | 5.51 | 5.51 | 6.05 | 5.47 | 35.17M |
| January 07, 2025 | 6.51 | 6.13 | 6.13 | 6.65 | 5.77 | 31.17M |
| January 06, 2025 | 6.49 | 6.5 | 6.5 | 6.58 | 6.25 | 36.98M |
| January 03, 2025 | 5.57 | 6.22 | 6.22 | 6.29 | 5.5 | 33.24M |
| January 02, 2025 | 5.83 | 5.46 | 5.46 | 6.01 | 5.31 | 39.96M |
| December 31, 2024 | 5.51 | 5.66 | 5.66 | 5.82 | 5.3 | 33.52M |
| December 30, 2024 | 5.41 | 5.32 | 5.32 | 5.5 | 5.09 | 21.65M |
| December 27, 2024 | 6.09 | 5.53 | 5.53 | 6.11 | 5.43 | 30.24M |
| December 26, 2024 | 6.07 | 6.08 | 6.08 | 6.2 | 5.85 | 18.27M |
| December 24, 2024 | 6 | 6.23 | 6.23 | 6.36 | 5.95 | 17.49M |
| December 23, 2024 | 6.52 | 5.81 | 5.81 | 6.58 | 5.54 | 41.99M |
| December 20, 2024 | 6.37 | 6.61 | 6.61 | 6.72 | 6.3 | 25.91M |
| December 19, 2024 | 7.3 | 6.49 | 6.49 | 7.36 | 6.41 | 23.18M |
| December 18, 2024 | 8.09 | 6.98 | 6.98 | 8.14 | 6.84 | 26.54M |
| December 17, 2024 | 8.35 | 8.2 | 8.2 | 8.51 | 7.76 | 20.02M |
| December 16, 2024 | 7.17 | 8.24 | 8.24 | 8.38 | 7.17 | 35.62M |
| December 13, 2024 | 7.42 | 7.04 | 7.04 | 7.67 | 6.97 | 18.38M |
| December 12, 2024 | 7.43 | 7.53 | 7.53 | 7.99 | 7.16 | 27.73M |