4.03
+0.09(+2.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.99 | 4.03 | 4.03 | 4.1 | 3.84 | 358,613 |
| May 15, 2025 | 3.91 | 3.94 | 3.94 | 4 | 3.72 | 329,603 |
| May 14, 2025 | 4.17 | 4.03 | 4.03 | 4.14 | 4.01 | 203,263 |
| May 13, 2025 | 4.37 | 4.15 | 4.15 | 4.37 | 4.07 | 479,542 |
| May 12, 2025 | 4.55 | 4.27 | 4.27 | 4.74 | 4.07 | 1.37M |
| May 09, 2025 | 4.17 | 4.25 | 4.25 | 4.34 | 3.85 | 770,518 |
| May 08, 2025 | 3.9 | 4.04 | 4.04 | 4.33 | 3.87 | 553,891 |
| May 07, 2025 | 3.85 | 3.8 | 3.8 | 3.91 | 3.6 | 110,001 |
| May 06, 2025 | 3.78 | 3.81 | 3.81 | 3.86 | 3.6 | 158,185 |
| May 05, 2025 | 4.02 | 3.85 | 3.85 | 4.07 | 3.75 | 193,300 |
| May 02, 2025 | 4.15 | 4.11 | 4.11 | 4.37 | 4.04 | 334,958 |
| May 01, 2025 | 3.97 | 4.17 | 4.17 | 4.43 | 3.8 | 798,600 |
| April 30, 2025 | 3.71 | 3.8 | 3.8 | 3.82 | 3.56 | 139,103 |
| April 29, 2025 | 4.02 | 3.95 | 3.95 | 4.13 | 3.88 | 121,440 |
| April 28, 2025 | 4.33 | 4.08 | 4.08 | 4.33 | 4 | 129,823 |
| 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 |