4.00
-0.055(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.88 | 141,631 |
| May 29, 2025 | 3.95 | 3.98 | 3.98 | 4.02 | 3.94 | 131,200 |
| May 28, 2025 | 3.91 | 3.98 | 3.98 | 4.02 | 3.79 | 500,338 |
| May 27, 2025 | 4.1 | 3.95 | 3.95 | 4.13 | 3.91 | 183,359 |
| May 23, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.97 | 97,417 |
| May 22, 2025 | 3.9 | 4.04 | 4.04 | 4.04 | 3.85 | 143,375 |
| May 21, 2025 | 4.07 | 3.9 | 3.9 | 4.12 | 3.9 | 347,209 |
| May 20, 2025 | 3.92 | 4.11 | 4.11 | 4.17 | 3.9 | 76,309 |
| May 19, 2025 | 3.88 | 3.94 | 3.94 | 3.96 | 3.83 | 118,016 |
| May 16, 2025 | 3.87 | 3.94 | 3.94 | 3.98 | 3.8 | 155,246 |
| May 15, 2025 | 3.76 | 3.82 | 3.82 | 3.97 | 3.67 | 151,400 |
| May 14, 2025 | 3.98 | 3.76 | 3.76 | 3.98 | 3.76 | 164,200 |
| May 13, 2025 | 4.1 | 3.99 | 3.99 | 4.1 | 3.88 | 149,299 |
| May 12, 2025 | 4.18 | 4.07 | 4.07 | 4.19 | 4 | 129,800 |
| May 09, 2025 | 4.1 | 4.04 | 4.04 | 4.17 | 3.94 | 114,679 |
| May 08, 2025 | 4.1 | 4.11 | 4.11 | 4.17 | 3.95 | 128,200 |
| May 07, 2025 | 3.98 | 4.06 | 4.06 | 4.07 | 3.8 | 175,300 |
| May 06, 2025 | 4.1 | 3.95 | 3.95 | 4.14 | 3.93 | 166,229 |
| May 05, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.05 | 115,132 |
| May 02, 2025 | 4.16 | 4.19 | 4.19 | 4.27 | 4.16 | 409,795 |
| May 01, 2025 | 4.3 | 4.14 | 4.14 | 4.3 | 4.05 | 173,082 |
| April 30, 2025 | 4.31 | 4.2 | 4.2 | 4.34 | 4.08 | 194,100 |
| April 29, 2025 | 4.38 | 4.33 | 4.33 | 4.41 | 4.28 | 227,571 |
| April 28, 2025 | 4.21 | 4.38 | 4.38 | 4.48 | 4.18 | 313,802 |
| April 25, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4 | 523,834 |
| April 24, 2025 | 4.11 | 4.2 | 4.2 | 4.25 | 4.11 | 154,900 |
| April 23, 2025 | 4.21 | 4.13 | 4.13 | 4.26 | 4.11 | 182,478 |
| April 22, 2025 | 4 | 4.2 | 4.2 | 4.25 | 3.98 | 251,700 |
| April 21, 2025 | 3.83 | 4.02 | 4.02 | 4.06 | 3.8 | 369,936 |
| April 17, 2025 | 3.75 | 3.87 | 3.87 | 3.95 | 3.66 | 273,123 |
| April 16, 2025 | 3.75 | 3.75 | 3.75 | 3.84 | 3.64 | 222,761 |
| April 15, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.65 | 210,917 |
| April 14, 2025 | 3.77 | 3.74 | 3.74 | 3.82 | 3.62 | 231,300 |
| April 11, 2025 | 3.42 | 3.68 | 3.68 | 3.76 | 3.38 | 263,700 |
| April 10, 2025 | 3.2 | 3.43 | 3.44 | 3.45 | 3.05 | 336,661 |
| April 09, 2025 | 2.99 | 3.15 | 3.15 | 3.24 | 2.88 | 1.41M |
| April 08, 2025 | 3.31 | 3.04 | 3.04 | 3.35 | 2.99 | 304,191 |
| April 07, 2025 | 3.15 | 3.22 | 3.22 | 3.4 | 3.03 | 481,596 |
| April 04, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.17 | 634,433 |
| April 03, 2025 | 3.43 | 3.4 | 3.4 | 3.49 | 3.34 | 524,337 |
| April 02, 2025 | 3.55 | 3.49 | 3.49 | 3.58 | 3.47 | 380,865 |
| April 01, 2025 | 3.76 | 3.58 | 3.58 | 3.76 | 3.55 | 183,835 |
| March 31, 2025 | 3.83 | 3.76 | 3.76 | 3.87 | 3.69 | 250,910 |
| March 28, 2025 | 3.85 | 3.82 | 3.82 | 3.91 | 3.8 | 131,668 |
| March 27, 2025 | 4 | 3.88 | 3.88 | 4.04 | 3.87 | 219,042 |
| March 26, 2025 | 4.3 | 3.99 | 3.99 | 4.31 | 3.95 | 394,906 |
| March 25, 2025 | 4.48 | 4.28 | 4.28 | 4.51 | 4.16 | 574,725 |
| March 24, 2025 | 4.37 | 4.54 | 4.54 | 4.62 | 4.31 | 164,192 |
| March 21, 2025 | 4.24 | 4.49 | 4.49 | 4.57 | 4.24 | 115,820 |
| March 20, 2025 | 4.38 | 4.38 | 4.38 | 4.49 | 4.34 | 81,900 |
| March 19, 2025 | 4.27 | 4.44 | 4.44 | 4.47 | 4.27 | 94,731 |
| March 18, 2025 | 4.34 | 4.25 | 4.25 | 4.39 | 4.22 | 60,400 |
| March 17, 2025 | 4.23 | 4.34 | 4.34 | 4.41 | 4.21 | 88,989 |
| March 14, 2025 | 4.23 | 4.35 | 4.35 | 4.43 | 4.23 | 82,354 |
| March 13, 2025 | 4.37 | 4.2 | 4.2 | 4.45 | 4.12 | 105,100 |
| March 12, 2025 | 4.44 | 4.4 | 4.4 | 4.44 | 4.31 | 96,661 |
| March 11, 2025 | 4.38 | 4.4 | 4.4 | 4.45 | 4.28 | 100,800 |
| March 10, 2025 | 4.5 | 4.33 | 4.33 | 4.57 | 4.22 | 106,700 |
| March 07, 2025 | 4.49 | 4.55 | 4.55 | 4.61 | 4.4 | 132,661 |
| March 06, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.32 | 132,100 |
