4.51
+0.03(+0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 4.47 | 4.51 | 4.51 | 4.57 | 4.39 | 369,441 |
| June 30, 2025 | 4.61 | 4.48 | 4.48 | 4.64 | 4.45 | 298,719 |
| June 27, 2025 | 4.82 | 4.76 | 4.61 | 4.9 | 4.73 | 274,200 |
| June 26, 2025 | 4.76 | 4.82 | 4.82 | 4.82 | 4.69 | 125,622 |
| June 25, 2025 | 4.78 | 4.71 | 4.71 | 4.8 | 4.7 | 132,831 |
| June 24, 2025 | 4.69 | 4.76 | 4.76 | 4.8 | 4.67 | 106,216 |
| June 23, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.57 | 163,099 |
| June 20, 2025 | 4.62 | 4.63 | 4.63 | 4.66 | 4.53 | 243,582 |
| June 18, 2025 | 4.4 | 4.59 | 4.59 | 4.62 | 4.39 | 170,009 |
| June 17, 2025 | 4.4 | 4.41 | 4.41 | 4.47 | 4.33 | 198,945 |
| June 16, 2025 | 4.62 | 4.39 | 4.39 | 4.7 | 4.32 | 451,930 |
| June 13, 2025 | 5.45 | 4.55 | 4.55 | 5.47 | 4.55 | 1.3M |
| June 12, 2025 | 5.62 | 5.71 | 5.71 | 5.76 | 5.58 | 102,100 |
| June 11, 2025 | 5.65 | 5.62 | 5.62 | 5.78 | 5.57 | 97,372 |
| June 10, 2025 | 5.52 | 5.64 | 5.64 | 5.65 | 5.48 | 132,447 |
| June 09, 2025 | 5.52 | 5.52 | 5.52 | 5.6 | 5.48 | 108,650 |
| June 06, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.36 | 180,043 |
| June 05, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.25 | 112,930 |
| June 04, 2025 | 5.37 | 5.41 | 5.41 | 5.47 | 5.31 | 120,500 |
| June 03, 2025 | 5.13 | 5.32 | 5.32 | 5.33 | 5.04 | 157,647 |
| June 02, 2025 | 4.98 | 5.14 | 5.14 | 5.18 | 4.93 | 288,136 |
| May 30, 2025 | 4.97 | 4.96 | 4.96 | 5 | 4.87 | 89,406 |
| May 29, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.89 | 77,100 |
| May 28, 2025 | 4.98 | 4.91 | 4.91 | 5.05 | 4.85 | 208,938 |
| May 27, 2025 | 4.83 | 4.97 | 4.97 | 5.01 | 4.78 | 217,293 |
| May 23, 2025 | 4.8 | 4.72 | 4.72 | 4.87 | 4.72 | 211,812 |
| May 22, 2025 | 4.98 | 4.83 | 4.83 | 5.01 | 4.81 | 186,566 |
| May 21, 2025 | 5.16 | 4.98 | 4.98 | 5.16 | 4.94 | 240,460 |
| May 20, 2025 | 5.15 | 5.11 | 5.11 | 5.23 | 4.91 | 195,627 |
| May 19, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.12 | 123,429 |
| May 16, 2025 | 5.31 | 5.27 | 5.27 | 5.31 | 5.01 | 185,833 |
| May 15, 2025 | 5.44 | 5.26 | 5.26 | 5.44 | 5.01 | 258,695 |
| May 14, 2025 | 5.7 | 5.47 | 5.47 | 5.87 | 5.47 | 248,484 |
| May 13, 2025 | 5.73 | 5.77 | 5.77 | 5.77 | 5.62 | 99,671 |
| May 12, 2025 | 5.68 | 5.65 | 5.65 | 5.79 | 5.63 | 102,337 |
| May 09, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.48 | 53,700 |
| May 08, 2025 | 5.35 | 5.5 | 5.5 | 5.54 | 5.35 | 68,801 |
| May 07, 2025 | 5.38 | 5.33 | 5.33 | 5.51 | 5.27 | 110,557 |
| May 06, 2025 | 5.66 | 5.31 | 5.31 | 5.7 | 5.31 | 154,200 |
| May 05, 2025 | 5.81 | 5.72 | 5.72 | 5.81 | 5.67 | 119,400 |
| May 02, 2025 | 5.5 | 5.83 | 5.83 | 5.87 | 5.48 | 165,138 |
| May 01, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.38 | 101,573 |
| April 30, 2025 | 5.29 | 5.51 | 5.51 | 5.57 | 5.15 | 147,229 |
| April 29, 2025 | 5.45 | 5.32 | 5.32 | 5.45 | 5.31 | 109,161 |
| April 28, 2025 | 5.28 | 5.44 | 5.44 | 5.46 | 5.25 | 75,900 |
| April 25, 2025 | 5.36 | 5.29 | 5.29 | 5.37 | 5.22 | 96,153 |
| April 24, 2025 | 5.2 | 5.36 | 5.36 | 5.38 | 5.18 | 131,405 |
| April 23, 2025 | 5.4 | 5.21 | 5.21 | 5.45 | 5.18 | 118,618 |
| April 22, 2025 | 5.05 | 5.27 | 5.27 | 5.28 | 5.05 | 126,268 |
| April 21, 2025 | 5.06 | 5 | 5 | 5.13 | 4.87 | 106,605 |
| April 17, 2025 | 5.03 | 5.06 | 5.05 | 5.15 | 4.95 | 112,713 |
| April 16, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 4.9 | 80,218 |
| April 15, 2025 | 5.01 | 5.11 | 5.11 | 5.16 | 4.87 | 214,437 |
| April 14, 2025 | 4.85 | 4.99 | 4.99 | 5.01 | 4.81 | 275,913 |
| April 11, 2025 | 4.8 | 4.76 | 4.76 | 4.92 | 4.6 | 377,200 |
| April 10, 2025 | 5.09 | 4.8 | 4.8 | 5.12 | 4.66 | 179,700 |
| April 09, 2025 | 4.5 | 5.09 | 5.09 | 5.15 | 4.34 | 261,479 |
| April 08, 2025 | 5.06 | 4.56 | 4.56 | 5.11 | 4.51 | 507,900 |
| April 07, 2025 | 4.9 | 4.96 | 4.96 | 5.17 | 4.66 | 399,249 |
| April 04, 2025 | 5.32 | 5.05 | 5.05 | 5.33 | 4.97 | 323,717 |