3.92
-0.06(-1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 4.01 | 3.92 | 3.92 | 4.05 | 3.91 | 1.61M |
| June 24, 2025 | 3.97 | 3.98 | 3.98 | 4.11 | 3.97 | 1.65M |
| June 23, 2025 | 4.11 | 3.91 | 3.91 | 4.11 | 3.87 | 2.34M |
| June 20, 2025 | 4.56 | 4.08 | 4.08 | 4.56 | 4.05 | 4.81M |
| June 18, 2025 | 5.15 | 4.68 | 4.68 | 5.25 | 4.6 | 6.31M |
| June 17, 2025 | 6.16 | 5.88 | 5.88 | 6.21 | 5.87 | 2.1M |
| June 16, 2025 | 5.98 | 6.15 | 6.15 | 6.21 | 5.94 | 1.18M |
| June 13, 2025 | 6 | 5.85 | 5.85 | 6.07 | 5.78 | 822,900 |
| June 12, 2025 | 6.05 | 6.09 | 6.09 | 6.12 | 5.96 | 579,917 |
| June 11, 2025 | 5.96 | 6.04 | 6.04 | 6.25 | 5.94 | 1.38M |
| June 10, 2025 | 5.82 | 5.95 | 5.95 | 5.99 | 5.75 | 778,500 |
| June 09, 2025 | 5.78 | 5.82 | 5.82 | 5.9 | 5.69 | 788,018 |
| June 06, 2025 | 5.43 | 5.72 | 5.72 | 5.75 | 5.42 | 982,774 |
| June 05, 2025 | 5.57 | 5.41 | 5.41 | 5.62 | 5.36 | 573,803 |
| June 04, 2025 | 5.41 | 5.57 | 5.57 | 5.59 | 5.4 | 625,328 |
| June 03, 2025 | 5.26 | 5.37 | 5.37 | 5.41 | 5.17 | 466,900 |
| June 02, 2025 | 5.31 | 5.21 | 5.21 | 5.38 | 5.15 | 585,628 |
| May 30, 2025 | 5.46 | 5.3 | 5.3 | 5.52 | 5.26 | 641,332 |
| May 29, 2025 | 5.59 | 5.52 | 5.52 | 5.61 | 5.47 | 385,814 |
| May 28, 2025 | 5.51 | 5.52 | 5.52 | 5.56 | 5.37 | 638,192 |
| May 27, 2025 | 5.69 | 5.47 | 5.47 | 5.72 | 5.41 | 846,599 |
| May 23, 2025 | 5.35 | 5.5 | 5.5 | 5.52 | 5.33 | 852,630 |
| May 22, 2025 | 5.2 | 5.49 | 5.49 | 5.49 | 5.09 | 827,638 |
| May 21, 2025 | 5.28 | 5.22 | 5.22 | 5.72 | 5.19 | 1.74M |
| May 20, 2025 | 5.02 | 5.34 | 5.34 | 5.35 | 5.02 | 1.35M |
| May 19, 2025 | 4.95 | 5.02 | 5.02 | 5.05 | 4.93 | 657,800 |
| May 16, 2025 | 4.99 | 5.13 | 5.13 | 5.21 | 4.94 | 1.7M |
| May 15, 2025 | 5 | 4.96 | 4.96 | 5.04 | 4.84 | 665,036 |
| May 14, 2025 | 5.17 | 5.04 | 5.03 | 5.19 | 5.01 | 556,159 |
| May 13, 2025 | 5.08 | 5.16 | 5.16 | 5.25 | 5.05 | 835,228 |
| May 12, 2025 | 4.97 | 5.06 | 5.06 | 5.15 | 4.89 | 1.06M |
| May 09, 2025 | 4.77 | 4.85 | 4.85 | 4.94 | 4.74 | 757,577 |
| May 08, 2025 | 4.65 | 4.75 | 4.75 | 4.81 | 4.59 | 540,797 |
| May 07, 2025 | 4.64 | 4.59 | 4.59 | 4.68 | 4.55 | 326,713 |
| May 06, 2025 | 4.66 | 4.61 | 4.61 | 4.7 | 4.54 | 359,352 |
| May 05, 2025 | 4.82 | 4.72 | 4.72 | 4.83 | 4.7 | 524,001 |
| May 02, 2025 | 4.85 | 4.84 | 4.84 | 4.92 | 4.8 | 654,879 |
| May 01, 2025 | 4.66 | 4.75 | 4.75 | 4.79 | 4.55 | 850,800 |
| April 30, 2025 | 4.56 | 4.64 | 4.64 | 4.86 | 4.43 | 2.3M |
| April 29, 2025 | 4.71 | 4.64 | 4.64 | 4.91 | 4.57 | 1.49M |
| April 28, 2025 | 4.77 | 4.68 | 4.68 | 4.83 | 4.57 | 572,660 |
| April 25, 2025 | 4.81 | 4.81 | 4.81 | 5 | 4.75 | 1.97M |
| April 24, 2025 | 4.43 | 4.71 | 4.71 | 4.78 | 4.4 | 1.99M |
| April 23, 2025 | 4.37 | 4.4 | 4.4 | 4.55 | 4.31 | 1.01M |
| April 22, 2025 | 4.22 | 4.26 | 4.26 | 4.31 | 4.2 | 501,600 |
| April 21, 2025 | 4.39 | 4.2 | 4.2 | 4.43 | 4.14 | 672,000 |
| April 17, 2025 | 4.36 | 4.44 | 4.44 | 4.46 | 4.23 | 1.2M |
| April 16, 2025 | 4.18 | 4.34 | 4.34 | 4.5 | 4.18 | 1.3M |
| April 15, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.16 | 583,141 |
| April 14, 2025 | 4.17 | 4.25 | 4.25 | 4.39 | 4.17 | 938,049 |
| April 11, 2025 | 4.14 | 4.28 | 4.28 | 4.29 | 4.08 | 701,554 |
| April 10, 2025 | 4.15 | 4.11 | 4.11 | 4.21 | 4.01 | 678,400 |
| April 09, 2025 | 3.83 | 4.26 | 4.26 | 4.28 | 3.8 | 1.43M |
| April 08, 2025 | 4.24 | 3.88 | 3.88 | 4.25 | 3.79 | 1.18M |
| April 07, 2025 | 3.8 | 4.05 | 4.05 | 4.24 | 3.75 | 1.12M |
| April 04, 2025 | 4.15 | 4.01 | 4.01 | 4.17 | 3.84 | 1.02M |
| April 03, 2025 | 4.33 | 4.29 | 4.29 | 4.42 | 4.27 | 709,208 |
| April 02, 2025 | 4.37 | 4.47 | 4.47 | 4.52 | 4.31 | 734,239 |
| April 01, 2025 | 4.38 | 4.37 | 4.37 | 4.52 | 4.3 | 797,414 |
| March 31, 2025 | 4.32 | 4.39 | 4.39 | 4.47 | 4.2 | 724,806 |