4.17
+0.09(+2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 4.21 | 4.17 | 4.17 | 4.4 | 4.08 | 208,107 |
| April 24, 2025 | 4.01 | 4.08 | 4.08 | 4.33 | 4.01 | 182,902 |
| April 23, 2025 | 4.32 | 4.19 | 4.19 | 4.43 | 4.01 | 447,800 |
| April 22, 2025 | 3.46 | 3.78 | 3.78 | 4.19 | 3.46 | 652,404 |
| April 21, 2025 | 3.44 | 3.35 | 3.35 | 3.59 | 3.32 | 56,959 |
| April 17, 2025 | 3.34 | 3.41 | 3.47 | 3.48 | 3.26 | 30,118 |
| April 16, 2025 | 3.41 | 3.33 | 3.33 | 3.55 | 3.32 | 53,011 |
| April 15, 2025 | 3.51 | 3.5 | 3.5 | 3.67 | 3.38 | 46,426 |
| April 14, 2025 | 3.72 | 3.6 | 3.6 | 3.72 | 3.41 | 64,931 |
| April 11, 2025 | 3.31 | 3.49 | 3.49 | 3.55 | 3.21 | 78,116 |
| April 10, 2025 | 3.4 | 3.4 | 3.4 | 3.49 | 3.21 | 73,451 |
| April 09, 2025 | 3.15 | 3.4 | 3.4 | 3.67 | 2.96 | 257,745 |
| April 08, 2025 | 3.57 | 3.17 | 3.17 | 3.65 | 3.1 | 76,237 |
| April 07, 2025 | 3.01 | 3.4 | 3.4 | 3.7 | 3 | 129,268 |
| April 04, 2025 | 3.74 | 3.41 | 3.41 | 3.8 | 3.11 | 281,905 |
| April 03, 2025 | 3.98 | 3.87 | 3.87 | 4.02 | 3.8 | 86,758 |
| April 02, 2025 | 3.87 | 4.01 | 4.01 | 4.18 | 3.82 | 155,796 |
| April 01, 2025 | 4.12 | 3.94 | 3.94 | 4.12 | 3.86 | 67,200 |
| March 31, 2025 | 3.92 | 4.02 | 4.02 | 4.11 | 3.69 | 81,700 |
| March 28, 2025 | 4.33 | 3.98 | 3.98 | 4.37 | 3.89 | 130,950 |
| March 27, 2025 | 4.24 | 4.37 | 4.37 | 4.56 | 4.18 | 48,700 |
| March 26, 2025 | 4.65 | 4.29 | 4.29 | 4.65 | 4.24 | 75,723 |
| March 25, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.55 | 70,412 |
| March 24, 2025 | 4.6 | 4.66 | 4.66 | 4.82 | 4.47 | 274,127 |
| March 21, 2025 | 4.48 | 4.4 | 4.4 | 4.58 | 4.34 | 84,318 |
| March 20, 2025 | 4.47 | 4.61 | 4.61 | 4.61 | 4.26 | 107,365 |
| March 19, 2025 | 4.21 | 4.51 | 4.51 | 4.59 | 4.21 | 169,869 |
| March 18, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.15 | 92,832 |
| March 17, 2025 | 4.13 | 4.3 | 4.3 | 4.39 | 4.13 | 162,765 |
| March 14, 2025 | 4.27 | 4.34 | 4.34 | 4.36 | 4.1 | 135,555 |
| March 13, 2025 | 4.36 | 4.07 | 4.07 | 4.36 | 4.03 | 156,963 |
| March 12, 2025 | 4.14 | 4.31 | 4.31 | 4.43 | 4.14 | 162,304 |
| March 11, 2025 | 3.98 | 4.29 | 4.29 | 4.29 | 3.9 | 266,211 |
| March 10, 2025 | 4.1 | 3.87 | 3.87 | 4.15 | 3.83 | 396,127 |
| March 07, 2025 | 4.3 | 4.45 | 4.45 | 4.75 | 4.28 | 347,590 |
| March 06, 2025 | 4.47 | 4.4 | 4.4 | 4.5 | 4.01 | 505,387 |
| March 05, 2025 | 4.2 | 4.46 | 4.46 | 4.62 | 4.1 | 652,222 |
| March 04, 2025 | 3.55 | 4.22 | 4.22 | 4.57 | 3.5 | 1.35M |
| March 03, 2025 | 5.28 | 4.31 | 4.31 | 5.5 | 4.12 | 11.04M |
| February 28, 2025 | 3.74 | 4 | 4 | 4.1 | 3.66 | 177,842 |
| February 27, 2025 | 4.09 | 3.85 | 3.85 | 4.2 | 3.79 | 222,559 |
| February 26, 2025 | 4 | 3.89 | 3.89 | 4.16 | 3.8 | 224,326 |
| February 25, 2025 | 4.32 | 3.92 | 3.92 | 4.5 | 3.71 | 564,302 |
| February 24, 2025 | 4.71 | 4.52 | 4.52 | 4.8 | 4.45 | 195,500 |
| February 21, 2025 | 5.24 | 4.65 | 4.65 | 5.32 | 4.62 | 252,511 |
| February 20, 2025 | 5.24 | 5.06 | 5.06 | 5.15 | 4.87 | 160,306 |
| February 19, 2025 | 5.23 | 5.21 | 5.21 | 5.29 | 5.01 | 149,747 |
| February 18, 2025 | 5.38 | 5.09 | 5.09 | 5.45 | 5.08 | 158,400 |
| February 14, 2025 | 5.31 | 5.28 | 5.28 | 5.48 | 5.1 | 275,870 |
| February 13, 2025 | 5.15 | 5.48 | 5.48 | 5.58 | 5.01 | 372,875 |
| February 12, 2025 | 5 | 5.13 | 5.13 | 5.33 | 4.94 | 284,131 |
| February 11, 2025 | 5.46 | 5.17 | 5.17 | 5.6 | 5.12 | 297,914 |
| February 10, 2025 | 5.87 | 5.56 | 5.56 | 5.93 | 5.41 | 470,910 |
| February 07, 2025 | 5.9 | 5.83 | 5.83 | 6.19 | 5.72 | 753,915 |
| February 06, 2025 | 5.89 | 5.84 | 5.84 | 5.93 | 5.65 | 383,638 |
| February 05, 2025 | 5.96 | 5.75 | 5.75 | 6.23 | 5.55 | 501,502 |
| February 04, 2025 | 5.95 | 5.97 | 5.97 | 6.17 | 5.73 | 484,600 |
| February 03, 2025 | 5.6 | 6.01 | 6.01 | 6.18 | 5.51 | 791,641 |
| January 31, 2025 | 6.26 | 6.18 | 6.18 | 6.55 | 5.91 | 921,300 |
| January 30, 2025 | 6.25 | 6.32 | 6.32 | 7.16 | 6.11 | 1.81M |