4.63
+0.03(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.42 | 4.63 | 4.63 | 4.9 | 4.28 | 16,700 |
| May 15, 2025 | 4.64 | 4.6 | 4.6 | 4.76 | 4.44 | 6,905 |
| May 14, 2025 | 4.76 | 4.61 | 4.61 | 4.76 | 4.6 | 3,684 |
| May 13, 2025 | 4.6 | 4.72 | 4.72 | 5.12 | 4.59 | 29,694 |
| May 12, 2025 | 4.91 | 4.6 | 4.6 | 5.06 | 4.51 | 9,141 |
| May 09, 2025 | 4.5 | 4.47 | 4.47 | 4.71 | 4.19 | 14,104 |
| May 08, 2025 | 4.52 | 4.31 | 4.31 | 4.52 | 4.28 | 4,398 |
| May 07, 2025 | 4.23 | 4.15 | 4.15 | 4.23 | 4.14 | 1,837 |
| May 06, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.14 | 6,222 |
| May 05, 2025 | 4.35 | 4.19 | 4.19 | 4.66 | 4.19 | 2,500 |
| May 02, 2025 | 4.32 | 4.39 | 4.39 | 4.39 | 4.31 | 5,700 |
| May 01, 2025 | 4.66 | 4.39 | 4.39 | 4.68 | 4.18 | 15,800 |
| April 30, 2025 | 4.15 | 4.02 | 4.02 | 4.6 | 4.02 | 16,100 |
| April 29, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| April 28, 2025 | 4.14 | 4.3 | 4.3 | 4.3 | 4.02 | 6,847 |
| April 25, 2025 | 4.25 | 4.38 | 4.38 | 4.38 | 4.25 | 2,600 |
| April 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| April 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 500 |
| April 22, 2025 | 4.3 | 4.32 | 4.32 | 4.42 | 4.22 | 7,911 |
| April 21, 2025 | 4.32 | 4.45 | 4.45 | 4.5 | 4.32 | 3,500 |
| April 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| April 16, 2025 | 4.3 | 4.21 | 4.21 | 4.45 | 4.21 | 14,436 |
| April 15, 2025 | 4.3 | 4.31 | 4.31 | 4.36 | 4.25 | 4,340 |
| April 14, 2025 | 4.6 | 4.67 | 4.67 | 4.67 | 4.6 | 5,000 |
| April 11, 2025 | 4.48 | 4.31 | 4.31 | 4.48 | 4.31 | 6,400 |
| April 10, 2025 | 4.3 | 4.35 | 4.35 | 5.19 | 4.17 | 13,225 |
| April 09, 2025 | 4.61 | 4.66 | 4.66 | 4.97 | 4.61 | 6,228 |
| April 08, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.55 | 7,029 |
| April 07, 2025 | 5.1 | 4.79 | 4.79 | 5.59 | 4.26 | 7,200 |
| April 04, 2025 | 4.6 | 5.2 | 5.2 | 5.59 | 3.89 | 26,591 |
| April 03, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.63 | 1,200 |
| April 02, 2025 | 5.02 | 4.9 | 4.9 | 5.02 | 4.9 | 1,300 |
| April 01, 2025 | 5.06 | 4.97 | 4.97 | 5.2 | 4.75 | 7,220 |
| March 31, 2025 | 5.44 | 4.96 | 4.96 | 6 | 4.96 | 17,017 |
| March 28, 2025 | 5.92 | 5.09 | 5.09 | 5.93 | 5.09 | 5,376 |
| March 27, 2025 | 5.42 | 5.5 | 5.5 | 5.8 | 5.11 | 34,400 |
| March 26, 2025 | 5.53 | 5.3 | 5.3 | 5.6 | 5.3 | 7,902 |
| March 25, 2025 | 5.47 | 5.5 | 5.5 | 5.55 | 5 | 27,200 |
| March 24, 2025 | 5.4 | 5.25 | 5.25 | 5.9 | 5.25 | 35,821 |
| March 21, 2025 | 4.91 | 5.15 | 5.15 | 5.4 | 4.83 | 47,203 |
| March 20, 2025 | 5.18 | 4.8 | 4.8 | 5.37 | 4.77 | 43,700 |
| March 19, 2025 | 4.58 | 5.07 | 5.07 | 5.29 | 4.58 | 23,634 |
| March 18, 2025 | 4.7 | 5 | 5 | 5.48 | 4.7 | 50,001 |
| March 17, 2025 | 4.52 | 5.01 | 5.01 | 6 | 4.52 | 93,411 |
| March 14, 2025 | 4.53 | 4.38 | 4.38 | 5.01 | 4.38 | 46,067 |
| March 13, 2025 | 4.32 | 4.35 | 4.35 | 4.79 | 4.06 | 64,042 |
| March 12, 2025 | 3.75 | 4.31 | 4.31 | 4.8 | 3.75 | 52,881 |
| March 11, 2025 | 4.02 | 3.72 | 3.72 | 4.25 | 3.71 | 16,000 |
| March 10, 2025 | 4 | 3.9 | 3.9 | 4.4 | 3.73 | 26,295 |
| March 07, 2025 | 4.05 | 3.95 | 3.95 | 4.4 | 3.88 | 35,877 |
| March 06, 2025 | 3.9 | 3.98 | 3.98 | 4.55 | 3.7 | 40,702 |
| March 05, 2025 | 4.25 | 4.02 | 4.02 | 4.41 | 3.9 | 13,100 |
| March 04, 2025 | 4.36 | 4.2 | 4.2 | 4.36 | 3.9 | 8,000 |
| March 03, 2025 | 4.45 | 4.26 | 4.26 | 4.57 | 4.15 | 6,540 |
| February 28, 2025 | 4.43 | 4.25 | 4.25 | 4.58 | 4.24 | 10,700 |
| February 27, 2025 | 4.32 | 4.65 | 4.65 | 4.65 | 4.32 | 900 |
| February 26, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.42 | 1,700 |
| February 25, 2025 | 4.41 | 4.4 | 4.4 | 4.67 | 4.3 | 5,207 |
| February 24, 2025 | 4.29 | 4.55 | 4.55 | 5 | 4.18 | 41,700 |
| February 21, 2025 | 4.81 | 4.6 | 4.6 | 4.97 | 4.21 | 19,349 |