4.36
-0.04(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 4.25 | 839,500 |
| June 26, 2025 | 4.46 | 4.4 | 4.4 | 4.51 | 4.37 | 528,400 |
| June 25, 2025 | 4.74 | 4.46 | 4.46 | 4.76 | 4.45 | 404,940 |
| June 24, 2025 | 4.56 | 4.79 | 4.79 | 4.81 | 4.46 | 639,300 |
| June 23, 2025 | 4.41 | 4.5 | 4.5 | 4.76 | 4.36 | 774,448 |
| June 20, 2025 | 4.24 | 4.41 | 4.41 | 4.42 | 4.15 | 2.6M |
| June 18, 2025 | 4.27 | 4.2 | 4.2 | 4.39 | 4.18 | 691,200 |
| June 17, 2025 | 4.27 | 4.31 | 4.31 | 4.51 | 4.26 | 431,600 |
| June 16, 2025 | 4.29 | 4.36 | 4.36 | 4.45 | 4.21 | 522,900 |
| June 13, 2025 | 4.39 | 4.21 | 4.21 | 4.44 | 4.2 | 706,384 |
| June 12, 2025 | 4.58 | 4.48 | 4.48 | 4.63 | 4.47 | 369,000 |
| June 11, 2025 | 4.66 | 4.63 | 4.63 | 4.76 | 4.61 | 355,800 |
| June 10, 2025 | 4.62 | 4.65 | 4.65 | 4.72 | 4.57 | 358,313 |
| June 09, 2025 | 4.41 | 4.58 | 4.58 | 4.64 | 4.4 | 402,543 |
| June 06, 2025 | 4.48 | 4.36 | 4.36 | 4.56 | 4.32 | 348,900 |
| June 05, 2025 | 4.26 | 4.39 | 4.39 | 4.54 | 4.22 | 495,000 |
| June 04, 2025 | 4.4 | 4.28 | 4.28 | 4.55 | 4.28 | 375,100 |
| June 03, 2025 | 4.12 | 4.4 | 4.4 | 4.41 | 4.1 | 623,319 |
| June 02, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.12 | 460,527 |
| May 30, 2025 | 4.47 | 4.28 | 4.28 | 4.5 | 4.27 | 543,827 |
| May 29, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.46 | 340,006 |
| May 28, 2025 | 4.66 | 4.53 | 4.53 | 4.72 | 4.49 | 362,600 |
| May 27, 2025 | 4.55 | 4.66 | 4.66 | 4.72 | 4.49 | 467,700 |
| May 23, 2025 | 4.56 | 4.5 | 4.5 | 4.67 | 4.5 | 457,316 |
| May 22, 2025 | 4.69 | 4.69 | 4.69 | 4.75 | 4.64 | 317,500 |
| May 21, 2025 | 4.92 | 4.73 | 4.73 | 4.92 | 4.72 | 548,438 |
| May 20, 2025 | 4.96 | 5.01 | 5.01 | 5.04 | 4.95 | 420,828 |
| May 19, 2025 | 5.07 | 4.97 | 4.97 | 5.14 | 4.91 | 416,200 |
| May 16, 2025 | 5.32 | 5.2 | 5.17 | 5.41 | 5.19 | 1.04M |
| May 15, 2025 | 5.25 | 5.29 | 5.29 | 5.39 | 5.19 | 653,474 |
| May 14, 2025 | 5.25 | 5.25 | 5.25 | 5.32 | 5.16 | 719,500 |
| May 13, 2025 | 5.23 | 5.26 | 5.26 | 5.42 | 5.19 | 577,531 |
| May 12, 2025 | 5.14 | 5.18 | 5.18 | 5.4 | 5.13 | 920,037 |
| May 09, 2025 | 4.9 | 4.77 | 4.77 | 5.36 | 4.72 | 937,432 |
| May 08, 2025 | 4.19 | 4.45 | 4.45 | 4.47 | 4.18 | 985,300 |
| May 07, 2025 | 4.11 | 4.11 | 4.11 | 4.21 | 4.06 | 462,930 |
| May 06, 2025 | 4.07 | 4.11 | 4.11 | 4.14 | 4.02 | 352,899 |
| May 05, 2025 | 4.17 | 4.13 | 4.13 | 4.26 | 4.11 | 381,400 |
| May 02, 2025 | 4.1 | 4.19 | 4.19 | 4.21 | 4.08 | 375,089 |
| May 01, 2025 | 4.05 | 4.03 | 4.03 | 4.16 | 3.99 | 413,600 |
| April 30, 2025 | 4.01 | 4.03 | 4.03 | 4.09 | 3.88 | 564,422 |
| April 29, 2025 | 4.11 | 4.08 | 4.08 | 4.15 | 4.01 | 382,275 |
| April 28, 2025 | 4.19 | 4.15 | 4.15 | 4.22 | 4.03 | 325,124 |
| April 25, 2025 | 4.17 | 4.18 | 4.18 | 4.25 | 4.14 | 564,444 |
| April 24, 2025 | 4.22 | 4.23 | 4.23 | 4.32 | 4.15 | 456,238 |
| April 23, 2025 | 4.34 | 4.22 | 4.22 | 4.5 | 4.22 | 498,918 |
| April 22, 2025 | 4.27 | 4.25 | 4.25 | 4.34 | 4.23 | 432,970 |
| April 21, 2025 | 4.03 | 4.22 | 4.22 | 4.23 | 4 | 348,808 |
| April 17, 2025 | 4 | 4.1 | 4.1 | 4.11 | 3.93 | 508,498 |
| April 16, 2025 | 3.96 | 3.98 | 3.98 | 4.03 | 3.92 | 501,000 |
| April 15, 2025 | 4.07 | 3.98 | 3.98 | 4.09 | 3.97 | 463,279 |
| April 14, 2025 | 4.28 | 4.12 | 4.12 | 4.28 | 3.97 | 532,415 |
| April 11, 2025 | 3.96 | 4.17 | 4.17 | 4.21 | 3.81 | 786,082 |
| April 10, 2025 | 3.88 | 3.96 | 3.96 | 3.99 | 3.82 | 522,722 |
| April 09, 2025 | 3.62 | 4.03 | 4.03 | 4.22 | 3.61 | 990,663 |
| April 08, 2025 | 3.85 | 3.65 | 3.65 | 3.95 | 3.55 | 852,369 |
| April 07, 2025 | 3.75 | 3.76 | 3.76 | 4.05 | 3.59 | 967,300 |
| April 04, 2025 | 3.63 | 3.8 | 3.8 | 3.89 | 3.51 | 835,952 |
| April 03, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.78 | 760,730 |
| April 02, 2025 | 3.97 | 4.16 | 4.16 | 4.21 | 3.97 | 391,100 |