4.54
-0.18(-3.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.72 | 4.54 | 4.54 | 4.73 | 4.45 | 29.73M |
| June 26, 2025 | 4.86 | 4.72 | 4.72 | 4.89 | 4.6 | 37.59M |
| June 25, 2025 | 4.81 | 4.87 | 4.87 | 5.32 | 4.81 | 64.7M |
| June 24, 2025 | 4.38 | 4.33 | 4.33 | 4.43 | 4.29 | 16.55M |
| June 23, 2025 | 4.19 | 4.32 | 4.32 | 4.34 | 4.13 | 14.89M |
| June 20, 2025 | 4.36 | 4.23 | 4.23 | 4.39 | 4.22 | 18.45M |
| June 18, 2025 | 4.32 | 4.32 | 4.32 | 4.42 | 4.26 | 23.73M |
| June 17, 2025 | 4.31 | 4.3 | 4.3 | 4.42 | 4.26 | 17.71M |
| June 16, 2025 | 4.12 | 4.34 | 4.34 | 4.36 | 4.11 | 13.38M |
| June 13, 2025 | 4.1 | 4.08 | 4.08 | 4.22 | 4.06 | 18.01M |
| June 12, 2025 | 4.14 | 4.19 | 4.19 | 4.22 | 4.09 | 6.42M |
| June 11, 2025 | 4.14 | 4.16 | 4.16 | 4.24 | 4.12 | 8.8M |
| June 10, 2025 | 4.21 | 4.14 | 4.14 | 4.24 | 4.11 | 7.63M |
| June 09, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.1 | 9.29M |
| June 06, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 4.03 | 12.32M |
| June 05, 2025 | 4.04 | 4.07 | 4.07 | 4.21 | 4.02 | 16.62M |
| June 04, 2025 | 3.94 | 4.01 | 4.01 | 4.04 | 3.94 | 5.74M |
| June 03, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.93 | 11.67M |
| June 02, 2025 | 3.93 | 4.04 | 4.04 | 4.05 | 3.87 | 12.71M |
| May 30, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.89 | 9.43M |
| May 29, 2025 | 4.14 | 3.99 | 3.99 | 4.18 | 3.98 | 7.65M |
| May 28, 2025 | 4.18 | 4.09 | 4.09 | 4.19 | 3.97 | 14.48M |
| May 27, 2025 | 3.85 | 4.13 | 4.13 | 4.16 | 3.83 | 19.68M |
| May 23, 2025 | 3.8 | 3.76 | 3.76 | 3.88 | 3.76 | 13.65M |
| May 22, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.73 | 14.81M |
| May 21, 2025 | 3.88 | 3.82 | 3.82 | 4.03 | 3.81 | 15.42M |
| May 20, 2025 | 3.9 | 3.93 | 3.93 | 4.03 | 3.89 | 9.42M |
| May 19, 2025 | 3.85 | 3.91 | 3.91 | 3.93 | 3.84 | 4.64M |
| May 16, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.85 | 6.49M |
| May 15, 2025 | 3.86 | 3.89 | 3.89 | 3.91 | 3.81 | 8.07M |
| May 14, 2025 | 3.95 | 3.88 | 3.88 | 3.97 | 3.85 | 8.41M |
| May 13, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.87 | 9.7M |
| May 12, 2025 | 3.95 | 3.88 | 3.88 | 3.99 | 3.79 | 14.62M |
| May 09, 2025 | 3.84 | 3.81 | 3.81 | 3.93 | 3.74 | 50.93M |
| May 08, 2025 | 3.83 | 3.8 | 3.8 | 3.95 | 3.78 | 15.29M |
| May 07, 2025 | 3.6 | 3.68 | 3.68 | 3.7 | 3.55 | 11.04M |
| May 06, 2025 | 3.56 | 3.61 | 3.61 | 3.68 | 3.5 | 11.53M |
| May 05, 2025 | 3.48 | 3.59 | 3.59 | 3.66 | 3.46 | 12.67M |
| May 02, 2025 | 3.41 | 3.49 | 3.49 | 3.55 | 3.4 | 16.38M |
| May 01, 2025 | 3.42 | 3.37 | 3.37 | 3.46 | 3.36 | 7.23M |
| April 30, 2025 | 3.32 | 3.4 | 3.4 | 3.4 | 3.27 | 11.33M |
| April 29, 2025 | 3.38 | 3.4 | 3.4 | 3.42 | 3.34 | 7.54M |
| April 28, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.33 | 9M |
| April 25, 2025 | 3.35 | 3.38 | 3.38 | 3.42 | 3.34 | 9.01M |
| April 24, 2025 | 3.32 | 3.38 | 3.38 | 3.4 | 3.3 | 10.83M |
| April 23, 2025 | 3.28 | 3.29 | 3.29 | 3.42 | 3.23 | 18.4M |
| April 22, 2025 | 3.18 | 3.17 | 3.17 | 3.25 | 3.15 | 10.18M |
| April 21, 2025 | 3.13 | 3.09 | 3.09 | 3.16 | 3.04 | 10.23M |
| April 17, 2025 | 3.18 | 3.17 | 3.17 | 3.24 | 3.15 | 16.11M |
| April 16, 2025 | 3.18 | 3.2 | 3.2 | 3.26 | 3.13 | 9.87M |
| April 15, 2025 | 3.22 | 3.23 | 3.23 | 3.29 | 3.19 | 12.77M |
| April 14, 2025 | 3.26 | 3.23 | 3.23 | 3.29 | 3.13 | 14.82M |
| April 11, 2025 | 3.14 | 3.16 | 3.16 | 3.19 | 3.05 | 15.75M |
| April 10, 2025 | 3.22 | 3.14 | 3.14 | 3.25 | 3.05 | 17.91M |
| April 09, 2025 | 2.84 | 3.29 | 3.29 | 3.33 | 2.83 | 30M |
| April 08, 2025 | 3.09 | 2.87 | 2.87 | 3.1 | 2.81 | 17.82M |
| April 07, 2025 | 2.82 | 2.96 | 2.96 | 3.2 | 2.81 | 16.34M |
| April 04, 2025 | 2.99 | 3.01 | 3.01 | 3.05 | 2.8 | 16.18M |
| April 03, 2025 | 3.2 | 3.14 | 3.14 | 3.26 | 3.09 | 18.23M |
| April 02, 2025 | 3.07 | 3.39 | 3.39 | 3.5 | 2.94 | 33.73M |