4.51
+0.22(+5.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 4.28 | 4.51 | 4.51 | 4.61 | 4.28 | 87,969 |
| April 25, 2025 | 4.18 | 4.29 | 4.29 | 4.35 | 4.11 | 62,916 |
| April 24, 2025 | 4.47 | 4.26 | 4.26 | 4.6 | 4.23 | 72,125 |
| April 23, 2025 | 4.56 | 4.52 | 4.52 | 4.69 | 4.45 | 50,970 |
| April 22, 2025 | 4.36 | 4.44 | 4.44 | 4.59 | 4.07 | 95,744 |
| April 21, 2025 | 4.25 | 4.32 | 4.32 | 4.36 | 4.14 | 82,038 |
| April 17, 2025 | 4.31 | 4.36 | 4.36 | 4.47 | 4.31 | 67,100 |
| April 16, 2025 | 4.17 | 4.32 | 4.32 | 4.36 | 4.17 | 64,485 |
| April 15, 2025 | 4.18 | 4.26 | 4.26 | 4.39 | 4.18 | 50,247 |
| April 14, 2025 | 4.08 | 4.2 | 4.2 | 4.36 | 4.03 | 90,700 |
| April 11, 2025 | 4.06 | 4 | 4 | 4.17 | 3.97 | 127,609 |
| April 10, 2025 | 4.1 | 4.12 | 4.12 | 4.33 | 3.96 | 139,200 |
| April 09, 2025 | 3.74 | 4.34 | 4.34 | 4.51 | 3.64 | 194,802 |
| April 08, 2025 | 3.96 | 3.75 | 3.75 | 4.28 | 3.73 | 149,130 |
| April 07, 2025 | 3.18 | 3.87 | 3.87 | 4.05 | 2.9 | 326,669 |
| April 04, 2025 | 4.01 | 3.68 | 3.68 | 4.01 | 3.61 | 163,600 |
| April 03, 2025 | 4.54 | 4.17 | 4.17 | 4.64 | 4.16 | 141,200 |
| April 02, 2025 | 4.57 | 4.81 | 4.81 | 4.87 | 4.57 | 89,731 |
| April 01, 2025 | 4.56 | 4.56 | 4.56 | 4.69 | 4.43 | 119,044 |
| March 31, 2025 | 4.44 | 4.55 | 4.55 | 4.68 | 4.41 | 219,900 |
| March 28, 2025 | 4.84 | 4.66 | 4.66 | 5.01 | 4.63 | 94,051 |
| March 27, 2025 | 4.74 | 4.91 | 4.91 | 4.98 | 4.74 | 70,238 |
| March 26, 2025 | 5.02 | 4.84 | 4.84 | 5.09 | 4.8 | 115,642 |
| March 25, 2025 | 5.07 | 5.12 | 5.12 | 5.26 | 5.05 | 87,200 |
| March 24, 2025 | 5.18 | 5.15 | 5.15 | 5.47 | 5.05 | 130,544 |
| March 21, 2025 | 5.12 | 5.13 | 5.13 | 5.29 | 5.06 | 129,800 |
| March 20, 2025 | 5.01 | 5.26 | 5.26 | 5.32 | 4.83 | 94,700 |
| March 19, 2025 | 4.88 | 5.15 | 5.15 | 5.26 | 4.88 | 103,844 |
| March 18, 2025 | 4.9 | 4.88 | 4.88 | 5.03 | 4.8 | 124,500 |
| March 17, 2025 | 4.62 | 5.09 | 5.09 | 5.16 | 4.62 | 238,609 |
| March 14, 2025 | 4.42 | 4.67 | 4.67 | 4.79 | 4.42 | 134,717 |
| March 13, 2025 | 4.41 | 4.49 | 4.49 | 4.61 | 4.36 | 89,002 |
| March 12, 2025 | 4.42 | 4.49 | 4.49 | 4.6 | 4.31 | 131,792 |
| March 11, 2025 | 4.12 | 4.37 | 4.37 | 4.5 | 4.12 | 118,509 |
| March 10, 2025 | 4.17 | 4.21 | 4.21 | 4.4 | 4.16 | 151,011 |
| March 07, 2025 | 4.23 | 4.37 | 4.37 | 4.42 | 4.17 | 130,200 |
| March 06, 2025 | 4.55 | 4.33 | 4.33 | 4.62 | 4.29 | 65,509 |
| March 05, 2025 | 4.58 | 4.66 | 4.66 | 4.71 | 4.49 | 71,228 |
| March 04, 2025 | 4.92 | 4.55 | 4.55 | 4.92 | 4.55 | 65,826 |
| March 03, 2025 | 4.83 | 4.96 | 4.96 | 5.19 | 4.83 | 114,400 |
| February 28, 2025 | 4.75 | 4.81 | 4.81 | 4.9 | 4.62 | 67,252 |
| February 27, 2025 | 4.91 | 4.81 | 4.81 | 5 | 4.77 | 68,536 |
| February 26, 2025 | 4.49 | 4.86 | 4.86 | 4.88 | 4.48 | 131,500 |
| February 25, 2025 | 4.68 | 4.57 | 4.57 | 4.72 | 4.4 | 108,925 |
| February 24, 2025 | 5.17 | 4.77 | 4.77 | 5.17 | 4.77 | 90,920 |
| February 21, 2025 | 5.19 | 5.18 | 5.18 | 5.37 | 4.95 | 209,871 |
| February 20, 2025 | 5.29 | 5.2 | 5.2 | 5.48 | 5.11 | 107,538 |
| February 19, 2025 | 5.31 | 5.42 | 5.42 | 5.56 | 5.24 | 102,900 |
| February 18, 2025 | 5.35 | 5.43 | 5.43 | 5.55 | 5.17 | 99,000 |
| February 14, 2025 | 5.51 | 5.37 | 5.37 | 5.55 | 5.26 | 121,000 |
| February 13, 2025 | 5.49 | 5.64 | 5.64 | 5.72 | 5.47 | 128,724 |
| February 12, 2025 | 5.41 | 5.55 | 5.55 | 5.65 | 5.29 | 111,100 |
| February 11, 2025 | 5.47 | 5.57 | 5.57 | 5.6 | 5.4 | 74,926 |
| February 10, 2025 | 5.29 | 5.52 | 5.52 | 5.59 | 5.2 | 164,621 |
| February 07, 2025 | 5.44 | 5.43 | 5.43 | 5.52 | 5.24 | 100,837 |
| February 06, 2025 | 5.16 | 5.53 | 5.53 | 5.55 | 5.16 | 188,200 |
| February 05, 2025 | 5.09 | 5.22 | 5.22 | 5.25 | 5.05 | 94,228 |
| February 04, 2025 | 4.79 | 5.13 | 5.13 | 5.13 | 4.76 | 93,100 |
| February 03, 2025 | 4.84 | 4.83 | 4.83 | 5.19 | 4.74 | 127,250 |
| January 31, 2025 | 4.9 | 4.93 | 4.93 | 5.15 | 4.69 | 159,624 |