4.26
+0.07(+1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.24 | 4.26 | 4.26 | 4.54 | 4.08 | 73.71M |
| June 26, 2025 | 3.79 | 4.19 | 4.19 | 4.24 | 3.65 | 69.43M |
| June 25, 2025 | 3.94 | 3.85 | 3.85 | 3.95 | 3.76 | 25.8M |
| June 24, 2025 | 3.65 | 3.85 | 3.85 | 3.87 | 3.63 | 28.1M |
| June 23, 2025 | 3.67 | 3.53 | 3.53 | 3.68 | 3.29 | 36.26M |
| June 20, 2025 | 3.96 | 3.79 | 3.79 | 4.03 | 3.75 | 31.51M |
| June 18, 2025 | 3.65 | 3.81 | 3.81 | 3.93 | 3.59 | 28.9M |
| June 17, 2025 | 3.8 | 3.68 | 3.68 | 3.85 | 3.59 | 21.04M |
| June 16, 2025 | 3.83 | 3.93 | 3.93 | 3.98 | 3.74 | 23.78M |
| June 13, 2025 | 3.69 | 3.72 | 3.72 | 3.88 | 3.63 | 21.62M |
| June 12, 2025 | 3.91 | 3.84 | 3.84 | 4.04 | 3.83 | 19.44M |
| June 11, 2025 | 4.07 | 4.08 | 4.08 | 4.22 | 3.99 | 24.08M |
| June 10, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 3.98 | 24.47M |
| June 09, 2025 | 4.05 | 4.14 | 4.14 | 4.22 | 3.87 | 26.03M |
| June 06, 2025 | 3.64 | 3.9 | 3.9 | 3.96 | 3.63 | 22.77M |
| June 05, 2025 | 3.88 | 3.53 | 3.53 | 3.96 | 3.44 | 27.71M |
| June 04, 2025 | 3.41 | 3.74 | 3.74 | 3.82 | 3.35 | 33.72M |
| June 03, 2025 | 3.26 | 3.44 | 3.44 | 3.48 | 3.26 | 25.42M |
| June 02, 2025 | 3.08 | 3.25 | 3.25 | 3.3 | 3.08 | 17.15M |
| May 30, 2025 | 3.17 | 3.12 | 3.12 | 3.23 | 3.09 | 22.97M |
| May 29, 2025 | 3.39 | 3.25 | 3.25 | 3.42 | 3.24 | 17.99M |
| May 28, 2025 | 3.52 | 3.35 | 3.35 | 3.53 | 3.27 | 21.63M |
| May 27, 2025 | 3.58 | 3.57 | 3.57 | 3.65 | 3.48 | 23.64M |
| May 23, 2025 | 3.42 | 3.47 | 3.47 | 3.58 | 3.34 | 15.83M |
| May 22, 2025 | 3.65 | 3.57 | 3.57 | 3.7 | 3.5 | 20.72M |
| May 21, 2025 | 3.49 | 3.51 | 3.51 | 3.78 | 3.34 | 57.46M |
| May 20, 2025 | 3.78 | 3.78 | 3.78 | 3.81 | 3.59 | 19.7M |
| May 19, 2025 | 3.65 | 3.81 | 3.81 | 3.86 | 3.61 | 17.25M |
| May 16, 2025 | 3.2 | 3.86 | 3.86 | 3.91 | 3.17 | 23.98M |
| May 15, 2025 | 3.21 | 3.17 | 3.17 | 3.27 | 3.02 | 22.27M |
| May 14, 2025 | 3.41 | 3.31 | 3.31 | 3.46 | 3.25 | 14.74M |
| May 13, 2025 | 3.26 | 3.43 | 3.43 | 3.45 | 3.22 | 15.7M |
| May 12, 2025 | 3.18 | 3.15 | 3.15 | 3.33 | 3.1 | 25.58M |
| May 09, 2025 | 3.1 | 2.98 | 2.98 | 3.22 | 2.95 | 20.58M |
| May 08, 2025 | 3.17 | 3.12 | 3.12 | 3.28 | 3.06 | 18.99M |
| May 07, 2025 | 3.05 | 3.02 | 3.02 | 3.1 | 2.95 | 17.9M |
| May 06, 2025 | 2.94 | 3.04 | 3.04 | 3.18 | 2.88 | 12.01M |
| May 05, 2025 | 3.06 | 2.98 | 2.98 | 3.07 | 2.91 | 11.21M |
| May 02, 2025 | 3.2 | 3.16 | 3.16 | 3.3 | 3.12 | 13.02M |
| May 01, 2025 | 2.98 | 3.12 | 3.12 | 3.16 | 2.91 | 9.01M |
| April 30, 2025 | 2.95 | 2.85 | 2.85 | 2.97 | 2.77 | 7.92M |
| April 29, 2025 | 3.03 | 3.08 | 3.08 | 3.16 | 2.96 | 11.78M |
| April 28, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 2.93 | 13.91M |
| April 25, 2025 | 3.02 | 3.08 | 3.08 | 3.18 | 2.98 | 11.99M |
| April 24, 2025 | 2.87 | 3 | 3 | 3.06 | 2.81 | 16.36M |
| April 23, 2025 | 2.92 | 2.86 | 2.86 | 2.99 | 2.81 | 17.25M |
| April 22, 2025 | 2.44 | 2.73 | 2.73 | 2.8 | 2.44 | 21.08M |
| April 21, 2025 | 2.37 | 2.34 | 2.34 | 2.46 | 2.32 | 8.68M |
| April 17, 2025 | 2.34 | 2.37 | 2.37 | 2.38 | 2.25 | 5.68M |
| April 16, 2025 | 2.22 | 2.33 | 2.33 | 2.36 | 2.22 | 7.44M |
| April 15, 2025 | 2.46 | 2.32 | 2.32 | 2.51 | 2.2 | 7.55M |
| April 14, 2025 | 2.52 | 2.44 | 2.44 | 2.54 | 2.39 | 6.01M |
| April 11, 2025 | 2.21 | 2.42 | 2.42 | 2.46 | 2.2 | 7.38M |
| April 10, 2025 | 2.34 | 2.22 | 2.22 | 2.4 | 2.12 | 10.11M |
| April 09, 2025 | 2.05 | 2.46 | 2.46 | 2.58 | 2.03 | 16.87M |
| April 08, 2025 | 2.38 | 2.11 | 2.11 | 2.39 | 2.09 | 10.29M |
| April 07, 2025 | 1.89 | 2.23 | 2.23 | 2.4 | 1.86 | 24.66M |
| April 04, 2025 | 2.25 | 2.1 | 2.1 | 2.3 | 1.86 | 20.68M |
| April 03, 2025 | 2.33 | 2.31 | 2.31 | 2.44 | 2.27 | 9.6M |
| April 02, 2025 | 2.38 | 2.65 | 2.65 | 2.65 | 2.35 | 13.16M |