4.63
+0.07(+1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4.61 | 4.63 | 4.63 | 4.78 | 4.44 | 291,977 |
| June 27, 2025 | 4.7 | 4.56 | 4.56 | 4.85 | 4.43 | 2.72M |
| June 26, 2025 | 4.81 | 4.75 | 4.75 | 5 | 4.61 | 223,804 |
| June 25, 2025 | 4.6 | 4.65 | 4.65 | 4.73 | 4.39 | 92,149 |
| June 24, 2025 | 4.45 | 4.56 | 4.56 | 4.94 | 4.45 | 247,800 |
| June 23, 2025 | 4.26 | 4.33 | 4.33 | 4.55 | 4.17 | 191,409 |
| June 20, 2025 | 4.35 | 4.25 | 4.25 | 4.44 | 4.19 | 194,954 |
| June 18, 2025 | 4.42 | 4.35 | 4.35 | 4.51 | 4.2 | 83,200 |
| June 17, 2025 | 4.35 | 4.37 | 4.37 | 4.52 | 4.3 | 214,300 |
| June 16, 2025 | 4.28 | 4.31 | 4.31 | 4.51 | 4.21 | 63,605 |
| June 13, 2025 | 4.43 | 4.2 | 4.2 | 4.43 | 4.11 | 97,023 |
| June 12, 2025 | 4.41 | 4.48 | 4.48 | 4.55 | 4.35 | 126,587 |
| June 11, 2025 | 4.26 | 4.44 | 4.44 | 4.54 | 4.26 | 121,904 |
| June 10, 2025 | 4.36 | 4.26 | 4.26 | 4.54 | 4.25 | 140,300 |
| June 09, 2025 | 4.25 | 4.43 | 4.43 | 4.52 | 4.03 | 229,142 |
| June 06, 2025 | 4.06 | 4.24 | 4.24 | 4.26 | 4.04 | 62,400 |
| June 05, 2025 | 4.08 | 4.05 | 4.05 | 4.16 | 3.9 | 55,900 |
| June 04, 2025 | 4.09 | 4.05 | 4.05 | 4.22 | 4 | 61,400 |
| June 03, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4 | 94,200 |
| June 02, 2025 | 3.81 | 4.08 | 4.08 | 4.1 | 3.81 | 78,324 |
| May 30, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.74 | 49,820 |
| May 29, 2025 | 4.17 | 3.95 | 3.95 | 4.23 | 3.86 | 82,544 |
| May 28, 2025 | 4.11 | 4.14 | 4.14 | 4.23 | 3.97 | 149,307 |
| May 27, 2025 | 4.14 | 4.07 | 4.07 | 4.32 | 4.06 | 62,970 |
| May 23, 2025 | 4.15 | 4.14 | 4.14 | 4.22 | 3.9 | 109,319 |
| May 22, 2025 | 4 | 4.17 | 4.17 | 4.26 | 4 | 143,500 |
| May 21, 2025 | 4.33 | 3.98 | 3.98 | 4.33 | 3.92 | 119,713 |
| May 20, 2025 | 4.47 | 4.36 | 4.36 | 4.55 | 4.29 | 49,100 |
| May 19, 2025 | 4.36 | 4.5 | 4.5 | 4.54 | 4.35 | 58,500 |
| May 16, 2025 | 4.51 | 4.42 | 4.42 | 4.6 | 4.39 | 98,482 |
| May 15, 2025 | 4.51 | 4.5 | 4.5 | 4.9 | 4.37 | 139,750 |
| May 14, 2025 | 4.56 | 4.53 | 4.53 | 4.69 | 4.37 | 174,300 |
| May 13, 2025 | 4.65 | 4.55 | 4.55 | 4.97 | 4.3 | 486,547 |
| May 12, 2025 | 4.92 | 4.38 | 4.38 | 4.99 | 4.38 | 123,427 |
| May 09, 2025 | 4.6 | 4.74 | 4.74 | 4.84 | 4.4 | 37,477 |
| May 08, 2025 | 4.71 | 4.65 | 4.65 | 4.89 | 4.57 | 79,925 |
| May 07, 2025 | 4.52 | 4.69 | 4.69 | 4.7 | 4.26 | 46,744 |
| May 06, 2025 | 4.55 | 4.5 | 4.5 | 4.6 | 4.24 | 114,938 |
| May 05, 2025 | 5.15 | 4.6 | 4.6 | 5.3 | 4.6 | 125,668 |
| May 02, 2025 | 5.2 | 5.2 | 5.2 | 5.28 | 5.07 | 73,023 |
| May 01, 2025 | 5.04 | 5.23 | 5.23 | 5.23 | 4.89 | 71,816 |
| April 30, 2025 | 4.95 | 5 | 5 | 5.05 | 4.68 | 51,700 |
| April 29, 2025 | 4.99 | 5.07 | 5.07 | 5.08 | 4.81 | 67,414 |
| April 28, 2025 | 4.7 | 4.99 | 4.99 | 5.03 | 4.55 | 91,209 |
| April 25, 2025 | 4.91 | 4.63 | 4.63 | 5.01 | 4.46 | 147,200 |
| April 24, 2025 | 5.03 | 5 | 5 | 5.22 | 4.64 | 123,900 |
| April 23, 2025 | 5.26 | 4.98 | 4.98 | 5.35 | 4.89 | 84,024 |
| April 22, 2025 | 4.99 | 5.11 | 5.11 | 5.26 | 4.88 | 37,900 |
| April 21, 2025 | 4.93 | 4.92 | 4.92 | 5.05 | 4.82 | 27,030 |
| April 17, 2025 | 5 | 4.99 | 4.99 | 5.18 | 4.77 | 34,538 |
| April 16, 2025 | 4.96 | 4.93 | 4.93 | 5.07 | 4.79 | 46,536 |
| April 15, 2025 | 5.16 | 4.97 | 4.97 | 5.27 | 4.84 | 66,644 |
| April 14, 2025 | 5.06 | 5.14 | 5.14 | 5.23 | 4.75 | 43,233 |
| April 11, 2025 | 5.13 | 4.95 | 4.95 | 5.21 | 4.83 | 64,303 |
| April 10, 2025 | 5.18 | 5.14 | 5.14 | 5.26 | 4.99 | 32,500 |
| April 09, 2025 | 4.85 | 5.19 | 5.19 | 5.41 | 4.71 | 61,300 |
| April 08, 2025 | 5.17 | 4.85 | 4.85 | 5.17 | 4.65 | 38,137 |
| April 07, 2025 | 4.58 | 4.95 | 4.95 | 5.44 | 4.55 | 137,804 |
| April 04, 2025 | 4.87 | 4.8 | 4.8 | 4.95 | 4.51 | 64,703 |
| April 03, 2025 | 5.01 | 4.98 | 4.98 | 5.2 | 4.66 | 56,737 |