4.96
+0.02(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 5.02 | 4.96 | 4.96 | 5.02 | 4.91 | 22,006 |
| July 02, 2025 | 4.84 | 4.94 | 4.94 | 5.02 | 4.76 | 554,702 |
| July 01, 2025 | 4.98 | 4.84 | 4.84 | 5.05 | 4.8 | 52,821 |
| June 30, 2025 | 4.85 | 4.99 | 4.99 | 5 | 4.76 | 70,900 |
| June 27, 2025 | 4.78 | 4.78 | 4.78 | 4.85 | 4.55 | 93,801 |
| June 26, 2025 | 4.78 | 4.76 | 4.76 | 4.83 | 4.53 | 52,800 |
| June 25, 2025 | 5.02 | 4.79 | 4.79 | 5.02 | 4.5 | 264,300 |
| June 24, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.73 | 69,112 |
| June 23, 2025 | 4.55 | 4.79 | 4.79 | 4.9 | 4.55 | 52,240 |
| June 20, 2025 | 4.81 | 4.64 | 4.64 | 4.92 | 4.58 | 33,833 |
| June 18, 2025 | 4.51 | 4.76 | 4.76 | 4.9 | 4.47 | 41,204 |
| June 17, 2025 | 4.6 | 4.47 | 4.47 | 4.77 | 4.46 | 66,739 |
| June 16, 2025 | 4.89 | 4.61 | 4.61 | 4.9 | 4.6 | 28,728 |
| June 13, 2025 | 4.68 | 4.84 | 4.84 | 4.95 | 4.68 | 44,230 |
| June 12, 2025 | 4.71 | 4.88 | 4.88 | 4.95 | 4.62 | 47,041 |
| June 11, 2025 | 4.88 | 4.71 | 4.71 | 4.98 | 4.59 | 38,386 |
| June 10, 2025 | 4.66 | 4.82 | 4.82 | 5 | 4.6 | 129,834 |
| June 09, 2025 | 4.3 | 4.56 | 4.56 | 4.69 | 4.2 | 197,413 |
| June 06, 2025 | 4.33 | 4.1 | 4.1 | 4.49 | 4.06 | 89,070 |
| June 05, 2025 | 4.31 | 4.33 | 4.33 | 4.5 | 4.15 | 496,002 |
| June 04, 2025 | 4.42 | 4.35 | 4.35 | 4.55 | 4.13 | 49,690 |
| June 03, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.27 | 69,400 |
| June 02, 2025 | 4.11 | 4.35 | 4.35 | 4.71 | 3.93 | 139,400 |
| May 30, 2025 | 3.78 | 4 | 4 | 4 | 3.61 | 60,600 |
| May 29, 2025 | 3.59 | 3.72 | 3.72 | 3.82 | 3.58 | 47,824 |
| May 28, 2025 | 3.7 | 3.59 | 3.59 | 3.7 | 3.43 | 33,433 |
| May 27, 2025 | 3.83 | 3.62 | 3.62 | 3.87 | 3.58 | 62,839 |
| May 23, 2025 | 3.86 | 3.75 | 3.75 | 4.03 | 3.67 | 29,521 |
| May 22, 2025 | 3.78 | 3.91 | 3.91 | 3.92 | 3.67 | 79,600 |
| May 21, 2025 | 3.98 | 3.79 | 3.79 | 4.3 | 3.77 | 26,801 |
| May 20, 2025 | 3.98 | 4.1 | 4.1 | 4.41 | 3.89 | 180,500 |
| May 19, 2025 | 3.98 | 4 | 4 | 4.1 | 3.72 | 75,900 |
| May 16, 2025 | 3.88 | 3.91 | 3.91 | 4.22 | 3.86 | 89,190 |
| May 15, 2025 | 3.65 | 3.86 | 3.86 | 3.86 | 3.53 | 31,300 |
| May 14, 2025 | 3.7 | 3.6 | 3.6 | 3.76 | 3.39 | 39,500 |
| May 13, 2025 | 4 | 3.68 | 3.68 | 4 | 3.67 | 32,967 |
| May 12, 2025 | 4.15 | 4 | 4 | 4.29 | 3.83 | 68,232 |
| May 09, 2025 | 4.35 | 4.06 | 4.06 | 4.4 | 4.06 | 35,993 |
| May 08, 2025 | 4.45 | 4.35 | 4.35 | 4.51 | 4.27 | 42,331 |
| May 07, 2025 | 4.8 | 4.45 | 4.45 | 4.93 | 4.41 | 193,117 |
| May 06, 2025 | 5.05 | 4.78 | 4.78 | 5.26 | 4.56 | 34,613 |
| May 05, 2025 | 4.92 | 5.02 | 5.02 | 5.11 | 4.68 | 29,109 |
| May 02, 2025 | 5.12 | 5.04 | 5.04 | 5.31 | 4.82 | 58,778 |
| May 01, 2025 | 5.01 | 5.04 | 5.04 | 5.32 | 4.8 | 32,928 |
| April 30, 2025 | 5.07 | 4.98 | 4.98 | 5.47 | 4.92 | 64,385 |
| April 29, 2025 | 4.73 | 5 | 5 | 5.08 | 4.56 | 46,324 |
| April 28, 2025 | 4.88 | 4.73 | 4.73 | 4.88 | 4.53 | 39,100 |
| April 25, 2025 | 4.8 | 4.78 | 4.78 | 4.89 | 4.63 | 23,100 |
| April 24, 2025 | 5.08 | 4.88 | 4.88 | 5.08 | 4.77 | 38,300 |
| April 23, 2025 | 5 | 4.95 | 4.95 | 5.26 | 4.8 | 45,535 |
| April 22, 2025 | 4.4 | 4.87 | 4.87 | 4.97 | 4.4 | 75,400 |
| April 21, 2025 | 4.34 | 4.41 | 4.41 | 4.77 | 4.15 | 87,214 |
| April 17, 2025 | 4.66 | 4.41 | 4.41 | 4.95 | 4.31 | 74,408 |
| April 16, 2025 | 4.85 | 4.63 | 4.63 | 5.09 | 4.6 | 26,500 |
| April 15, 2025 | 5.32 | 4.9 | 4.9 | 5.85 | 4.59 | 260,595 |
| April 14, 2025 | 4.9 | 5.38 | 5.38 | 5.44 | 4.64 | 92,799 |
| April 11, 2025 | 5.04 | 4.9 | 4.9 | 5.15 | 4.75 | 33,206 |
| April 10, 2025 | 5.16 | 4.94 | 4.94 | 5.75 | 4.44 | 63,120 |
| April 09, 2025 | 5.43 | 5.1 | 5.1 | 5.44 | 5.02 | 64,544 |
| April 08, 2025 | 6.31 | 5.49 | 5.49 | 6.66 | 5.36 | 46,627 |