4.20
-0.03(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.16 | 1.75M |
| May 27, 2025 | 4.15 | 4.23 | 4.23 | 4.24 | 4.12 | 1.5M |
| May 23, 2025 | 4.09 | 4.1 | 4.1 | 4.13 | 4.07 | 1.88M |
| May 22, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.05 | 1.63M |
| May 21, 2025 | 4.22 | 4.17 | 4.17 | 4.26 | 4.16 | 1.47M |
| May 20, 2025 | 4.34 | 4.27 | 4.27 | 4.37 | 4.26 | 1.61M |
| May 19, 2025 | 4.24 | 4.37 | 4.37 | 4.39 | 4.24 | 1.38M |
| May 16, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.29 | 1.23M |
| May 15, 2025 | 4.15 | 4.31 | 4.31 | 4.33 | 4.15 | 1.62M |
| May 14, 2025 | 4.23 | 4.17 | 4.17 | 4.26 | 4.17 | 1.44M |
| May 13, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.22 | 1.5M |
| May 12, 2025 | 4.33 | 4.25 | 4.25 | 4.35 | 4.22 | 2.81M |
| May 09, 2025 | 4.11 | 4.19 | 4.19 | 4.22 | 4.07 | 1.39M |
| May 08, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.11 | 1.77M |
| May 07, 2025 | 4.17 | 4.19 | 4.19 | 4.25 | 4.15 | 1.98M |
| May 06, 2025 | 4.04 | 4.16 | 4.16 | 4.2 | 4.02 | 2.17M |
| May 05, 2025 | 4.09 | 4.06 | 4.06 | 4.14 | 4.04 | 3.09M |
| May 02, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.03 | 3.16M |
| May 01, 2025 | 3.99 | 4.06 | 4.06 | 4.1 | 3.93 | 1.97M |
| April 30, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.88 | 2.05M |
| April 29, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.91 | 1.8M |
| April 28, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 3.97 | 1.51M |
| April 25, 2025 | 3.95 | 4.03 | 4.03 | 4.06 | 3.9 | 2.19M |
| April 24, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.89 | 1.62M |
| April 23, 2025 | 4.2 | 3.97 | 3.97 | 4.21 | 3.9 | 2.9M |
| April 22, 2025 | 3.77 | 3.89 | 3.89 | 3.94 | 3.76 | 3.55M |
| April 21, 2025 | 3.75 | 3.75 | 3.75 | 3.85 | 3.69 | 2.35M |
| April 17, 2025 | 3.73 | 3.78 | 3.78 | 3.82 | 3.72 | 3.02M |
| April 16, 2025 | 3.73 | 3.72 | 3.72 | 3.84 | 3.66 | 2.12M |
| April 15, 2025 | 3.64 | 3.73 | 3.73 | 3.78 | 3.63 | 3.2M |
| April 14, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.59 | 2.28M |
| April 11, 2025 | 3.5 | 3.59 | 3.59 | 3.64 | 3.42 | 3.89M |
| April 10, 2025 | 3.67 | 3.5 | 3.5 | 3.71 | 3.41 | 3.52M |
| April 09, 2025 | 3.61 | 3.78 | 3.78 | 3.87 | 3.42 | 6.03M |
| April 08, 2025 | 4.02 | 3.66 | 3.66 | 4.05 | 3.63 | 3.73M |
| April 07, 2025 | 3.9 | 3.89 | 3.89 | 4.1 | 3.72 | 4.24M |
| April 04, 2025 | 3.93 | 4 | 4 | 4.13 | 3.83 | 5.08M |
| April 03, 2025 | 4.2 | 4.01 | 4.01 | 4.22 | 4.01 | 3.12M |
| April 02, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.39 | 1.89M |
| April 01, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.39 | 1.75M |
| March 31, 2025 | 4.41 | 4.46 | 4.46 | 4.5 | 4.37 | 1.84M |
| March 28, 2025 | 4.53 | 4.44 | 4.44 | 4.53 | 4.4 | 1.32M |
| March 27, 2025 | 4.54 | 4.51 | 4.51 | 4.58 | 4.48 | 1.49M |
| March 26, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.48 | 1.2M |
| March 25, 2025 | 4.53 | 4.51 | 4.51 | 4.57 | 4.5 | 1.57M |
| March 24, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.51 | 2.13M |
| March 21, 2025 | 4.58 | 4.48 | 4.48 | 4.63 | 4.48 | 4.69M |
| March 20, 2025 | 4.59 | 4.62 | 4.62 | 4.66 | 4.56 | 1.54M |
| March 19, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.53 | 3.41M |
| March 18, 2025 | 4.61 | 4.6 | 4.6 | 4.66 | 4.57 | 1.46M |
| March 17, 2025 | 4.57 | 4.62 | 4.62 | 4.67 | 4.54 | 1.65M |
| March 14, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.4 | 1.67M |
| March 13, 2025 | 4.56 | 4.44 | 4.44 | 4.63 | 4.44 | 2.24M |
| March 12, 2025 | 4.56 | 4.54 | 4.54 | 4.64 | 4.52 | 2.33M |
| March 11, 2025 | 4.6 | 4.51 | 4.51 | 4.66 | 4.51 | 2.84M |
| March 10, 2025 | 4.65 | 4.57 | 4.57 | 4.73 | 4.54 | 2.76M |
| March 07, 2025 | 4.6 | 4.67 | 4.67 | 4.72 | 4.59 | 2.35M |
| March 06, 2025 | 4.67 | 4.64 | 4.64 | 4.69 | 4.57 | 4.34M |
| March 05, 2025 | 4.72 | 4.74 | 4.74 | 4.81 | 4.63 | 2.97M |
| March 04, 2025 | 4.79 | 4.73 | 4.73 | 4.84 | 4.67 | 2.82M |