4.30
-0.03(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.26 | 3.87M |
| June 26, 2025 | 4.29 | 4.33 | 4.33 | 4.36 | 4.28 | 1.25M |
| June 25, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.23 | 998,641 |
| June 24, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.19 | 1.97M |
| June 23, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.11 | 1.26M |
| June 20, 2025 | 4.14 | 4.17 | 4.17 | 4.21 | 4.11 | 2.31M |
| June 18, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.12 | 1.67M |
| June 17, 2025 | 4.19 | 4.12 | 4.12 | 4.22 | 4.1 | 2.3M |
| June 16, 2025 | 4.14 | 4.22 | 4.22 | 4.27 | 4.13 | 1.7M |
| June 13, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.05 | 3M |
| June 12, 2025 | 4.11 | 4.14 | 4.14 | 4.21 | 4.1 | 1.92M |
| June 11, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.09 | 2.26M |
| June 10, 2025 | 4.05 | 4.23 | 4.23 | 4.3 | 4.05 | 1.81M |
| June 09, 2025 | 3.97 | 4.15 | 4.15 | 4.16 | 3.96 | 1.85M |
| June 06, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 1.36M |
| June 05, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.89 | 1.19M |
| June 04, 2025 | 3.93 | 3.91 | 3.91 | 3.96 | 3.91 | 969,536 |
| June 03, 2025 | 3.86 | 3.92 | 3.92 | 3.95 | 3.79 | 917,642 |
| June 02, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.83 | 938,600 |
| May 30, 2025 | 3.91 | 3.9 | 3.9 | 3.96 | 3.89 | 1.81M |
| May 29, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.89 | 915,558 |
| May 28, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.85 | 1.68M |
| May 27, 2025 | 3.84 | 3.85 | 3.85 | 3.93 | 3.8 | 4.24M |
| May 23, 2025 | 3.79 | 3.83 | 3.83 | 3.89 | 3.79 | 1.91M |
| May 22, 2025 | 3.77 | 3.85 | 3.85 | 3.89 | 3.77 | 2.9M |
| May 21, 2025 | 3.9 | 3.78 | 3.78 | 3.99 | 3.74 | 10.74M |
| May 20, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.87 | 1.84M |
| May 19, 2025 | 3.82 | 3.91 | 3.91 | 3.96 | 3.76 | 1.31M |
| May 16, 2025 | 3.77 | 3.88 | 3.88 | 3.89 | 3.77 | 2.98M |
| May 15, 2025 | 3.77 | 3.77 | 3.77 | 3.86 | 3.75 | 2.16M |
| May 14, 2025 | 3.79 | 3.8 | 3.8 | 3.87 | 3.78 | 2.78M |
| May 13, 2025 | 3.84 | 3.8 | 3.8 | 3.94 | 3.79 | 2.05M |
| May 12, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.7 | 1.85M |
| May 09, 2025 | 3.62 | 3.73 | 3.73 | 3.75 | 3.6 | 2.4M |
| May 08, 2025 | 3.55 | 3.62 | 3.62 | 3.66 | 3.53 | 1.86M |
| May 07, 2025 | 3.5 | 3.54 | 3.54 | 3.57 | 3.5 | 1.81M |
| May 06, 2025 | 3.53 | 3.52 | 3.52 | 3.56 | 3.47 | 2.47M |
| May 05, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 1.33M |
| May 02, 2025 | 3.75 | 3.65 | 3.55 | 3.77 | 3.63 | 2.26M |
| May 01, 2025 | 3.71 | 3.71 | 3.71 | 3.77 | 3.62 | 2.34M |
| April 30, 2025 | 3.73 | 3.71 | 3.71 | 3.79 | 3.7 | 2.07M |
| April 29, 2025 | 3.7 | 3.78 | 3.78 | 3.79 | 3.7 | 2.5M |
| April 28, 2025 | 3.76 | 3.71 | 3.71 | 3.81 | 3.64 | 3.3M |
| April 25, 2025 | 3.6 | 3.76 | 3.76 | 3.82 | 3.59 | 4.67M |
| April 24, 2025 | 2.95 | 3.6 | 3.6 | 3.61 | 2.93 | 10.75M |
| April 23, 2025 | 2.8 | 2.76 | 2.76 | 2.81 | 2.73 | 1.54M |
| April 22, 2025 | 2.72 | 2.78 | 2.78 | 2.79 | 2.68 | 1.1M |
| April 21, 2025 | 2.69 | 2.67 | 2.67 | 2.69 | 2.64 | 879,100 |
| April 17, 2025 | 2.64 | 2.7 | 2.7 | 2.73 | 2.63 | 1.26M |
| April 16, 2025 | 2.69 | 2.64 | 2.64 | 2.71 | 2.63 | 968,665 |
| April 15, 2025 | 2.73 | 2.68 | 2.68 | 2.76 | 2.67 | 944,006 |
| April 14, 2025 | 2.75 | 2.77 | 2.77 | 2.78 | 2.71 | 1.2M |
| April 11, 2025 | 2.65 | 2.72 | 2.72 | 2.74 | 2.62 | 1.65M |
| April 10, 2025 | 2.64 | 2.63 | 2.63 | 2.7 | 2.56 | 1.84M |
| April 09, 2025 | 2.59 | 2.68 | 2.68 | 2.73 | 2.53 | 1.84M |
| April 08, 2025 | 2.81 | 2.6 | 2.6 | 2.82 | 2.58 | 1.59M |
| April 07, 2025 | 2.85 | 2.72 | 2.72 | 2.85 | 2.56 | 2.75M |
| April 04, 2025 | 2.98 | 2.86 | 2.86 | 2.98 | 2.85 | 2.27M |
| April 03, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 2.98 | 1.66M |
| April 02, 2025 | 3.03 | 3.09 | 3.09 | 3.1 | 3 | 1.22M |