3.80
-0.36(-8.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 4.48 | 4.16 | 4.16 | 5.04 | 4.06 | 407,561 |
| May 12, 2025 | 4.06 | 4.07 | 4.07 | 4.18 | 3.94 | 142,828 |
| May 09, 2025 | 4.06 | 3.89 | 3.9 | 4.26 | 3.87 | 440,377 |
| May 08, 2025 | 3.87 | 4.04 | 4.04 | 4.07 | 3.76 | 109,422 |
| May 07, 2025 | 3.91 | 3.88 | 3.88 | 4.03 | 3.83 | 266,000 |
| May 06, 2025 | 4.39 | 3.86 | 3.86 | 4.46 | 3.85 | 332,500 |
| May 05, 2025 | 4.39 | 4.25 | 4.25 | 4.6 | 4.24 | 178,900 |
| May 02, 2025 | 4.16 | 4.41 | 4.41 | 4.45 | 4.16 | 163,156 |
| May 01, 2025 | 4.17 | 4.11 | 4.11 | 4.29 | 4.02 | 203,900 |
| April 30, 2025 | 4.14 | 4.25 | 4.25 | 4.33 | 4.1 | 169,687 |
| April 29, 2025 | 4.22 | 4.2 | 4.2 | 4.34 | 4.1 | 152,403 |
| April 28, 2025 | 4.08 | 4.23 | 4.23 | 4.26 | 4.08 | 120,648 |
| April 25, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 3.94 | 108,610 |
| April 24, 2025 | 3.99 | 4.13 | 4.13 | 4.14 | 3.91 | 216,545 |
| April 23, 2025 | 4.37 | 4.12 | 4.12 | 4.4 | 4.11 | 181,500 |
| April 22, 2025 | 4.43 | 4.26 | 4.26 | 4.62 | 3.84 | 564,500 |
| April 21, 2025 | 4.63 | 4.82 | 4.82 | 4.93 | 4.59 | 143,300 |
| April 17, 2025 | 4.52 | 4.69 | 4.69 | 4.73 | 4.51 | 107,029 |
| April 16, 2025 | 5.29 | 4.54 | 4.54 | 5.29 | 4.46 | 261,506 |
| April 15, 2025 | 4.93 | 5.35 | 5.35 | 5.44 | 4.93 | 273,630 |
| April 14, 2025 | 4.83 | 4.93 | 4.93 | 5.01 | 4.68 | 185,021 |
| April 11, 2025 | 4.4 | 4.83 | 4.83 | 4.88 | 4.39 | 217,123 |
| April 10, 2025 | 4.3 | 4.35 | 4.35 | 4.45 | 4.18 | 182,226 |
| April 09, 2025 | 3.98 | 4.45 | 4.45 | 4.67 | 3.86 | 248,765 |
| April 08, 2025 | 4.43 | 4.09 | 4.09 | 4.5 | 4.03 | 235,500 |
| April 07, 2025 | 4.33 | 4.28 | 4.28 | 4.67 | 4.13 | 487,600 |
| April 04, 2025 | 4.45 | 4.54 | 4.54 | 4.64 | 4.3 | 279,400 |
| April 03, 2025 | 4.48 | 4.66 | 4.66 | 4.74 | 4.33 | 822,651 |
| April 02, 2025 | 4.52 | 4.8 | 4.8 | 4.82 | 4.4 | 238,826 |
| April 01, 2025 | 4.39 | 4.5 | 4.5 | 4.51 | 4.25 | 261,600 |
| March 31, 2025 | 4.74 | 4.43 | 4.43 | 4.74 | 4.37 | 392,224 |
| March 28, 2025 | 4.95 | 4.81 | 4.81 | 5.25 | 4.73 | 164,220 |
| March 27, 2025 | 4.86 | 4.96 | 4.96 | 5.01 | 4.81 | 205,100 |
| March 26, 2025 | 5.04 | 4.84 | 4.84 | 5.09 | 4.65 | 220,013 |
| March 25, 2025 | 5.15 | 5.09 | 5.09 | 5.19 | 5 | 234,261 |
| March 24, 2025 | 5.1 | 5.16 | 5.16 | 5.32 | 5.01 | 208,430 |
| March 21, 2025 | 4.81 | 5 | 5 | 5.02 | 4.75 | 1.14M |
| March 20, 2025 | 4.83 | 4.92 | 4.92 | 4.97 | 4.82 | 262,800 |
| March 19, 2025 | 4.58 | 4.9 | 4.9 | 4.95 | 4.58 | 242,428 |
| March 18, 2025 | 4.72 | 4.54 | 4.54 | 4.72 | 4.45 | 304,571 |
| March 17, 2025 | 4.62 | 4.76 | 4.76 | 4.83 | 4.51 | 236,445 |
| March 14, 2025 | 4.77 | 4.67 | 4.67 | 4.86 | 4.64 | 211,825 |
| March 13, 2025 | 4.89 | 4.73 | 4.73 | 5 | 4.7 | 198,542 |
| March 12, 2025 | 4.99 | 4.91 | 4.91 | 5.03 | 4.79 | 216,523 |
| March 11, 2025 | 4.76 | 4.94 | 4.94 | 4.97 | 4.62 | 338,100 |
| March 10, 2025 | 4.74 | 4.76 | 4.76 | 5.08 | 4.71 | 442,603 |
| March 07, 2025 | 5.26 | 5.16 | 5.16 | 5.28 | 5.06 | 321,450 |
| March 06, 2025 | 4.77 | 5.25 | 5.25 | 5.35 | 4.71 | 380,400 |
| March 05, 2025 | 4.85 | 4.85 | 4.85 | 5.01 | 4.57 | 560,206 |
| March 04, 2025 | 4.38 | 4.96 | 4.96 | 5.15 | 4.25 | 657,500 |
| March 03, 2025 | 5.53 | 5.19 | 5.19 | 5.6 | 5.13 | 450,045 |
| February 28, 2025 | 5.41 | 5.56 | 5.56 | 5.57 | 5.28 | 706,802 |
| February 27, 2025 | 5.64 | 5.42 | 5.42 | 5.64 | 5.39 | 202,000 |
| February 26, 2025 | 5.56 | 5.51 | 5.51 | 5.68 | 5.42 | 218,761 |
| February 25, 2025 | 5.74 | 5.58 | 5.58 | 5.78 | 5.53 | 252,916 |
| February 24, 2025 | 5.73 | 5.69 | 5.69 | 5.77 | 5.47 | 282,314 |
| February 21, 2025 | 6.11 | 5.72 | 5.72 | 6.17 | 5.67 | 325,900 |
| February 20, 2025 | 6.4 | 6.04 | 6.04 | 6.48 | 6.01 | 219,200 |
| February 19, 2025 | 6.11 | 6.42 | 6.42 | 6.57 | 6.1 | 547,000 |
| February 18, 2025 | 6.29 | 6.2 | 6.2 | 6.35 | 6.1 | 693,517 |
