4.05
-0.09(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 4.5 | 4.14 | 4.14 | 4.55 | 4 | 152,504 |
| June 18, 2025 | 4.4 | 4.45 | 4.45 | 4.69 | 4.35 | 147,688 |
| June 17, 2025 | 4.46 | 4.45 | 4.45 | 4.58 | 4.26 | 102,910 |
| June 16, 2025 | 4.2 | 4.51 | 4.51 | 4.57 | 4.2 | 155,270 |
| June 13, 2025 | 4.3 | 4.2 | 4.2 | 4.46 | 4.12 | 66,890 |
| June 12, 2025 | 4.3 | 4.4 | 4.4 | 4.65 | 4.22 | 183,613 |
| June 11, 2025 | 4.96 | 4.63 | 4.63 | 4.96 | 4.62 | 147,330 |
| June 10, 2025 | 4.58 | 4.95 | 4.95 | 5.49 | 4.58 | 282,402 |
| June 09, 2025 | 4.42 | 4.54 | 4.54 | 4.58 | 4.21 | 75,633 |
| June 06, 2025 | 4.13 | 4.36 | 4.36 | 4.4 | 4.13 | 80,690 |
| June 05, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.14 | 60,510 |
| June 04, 2025 | 4.05 | 4.24 | 4.24 | 4.24 | 3.99 | 85,362 |
| June 03, 2025 | 3.96 | 3.98 | 3.98 | 4.08 | 3.92 | 63,600 |
| June 02, 2025 | 3.9 | 3.98 | 3.98 | 4 | 3.81 | 108,713 |
| May 30, 2025 | 3.98 | 3.92 | 3.92 | 4.04 | 3.86 | 90,535 |
| May 29, 2025 | 3.98 | 3.99 | 3.99 | 4.08 | 3.89 | 101,101 |
| May 28, 2025 | 3.81 | 4 | 4 | 4.05 | 3.7 | 286,438 |
| May 27, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.54 | 147,900 |
| May 23, 2025 | 3.48 | 3.66 | 3.66 | 3.68 | 3.4 | 159,752 |
| May 22, 2025 | 3.4 | 3.53 | 3.53 | 3.57 | 3.28 | 201,938 |
| May 21, 2025 | 3.6 | 3.33 | 3.33 | 3.63 | 3.3 | 286,128 |
| May 20, 2025 | 3.74 | 3.62 | 3.62 | 4.01 | 3.54 | 2.11M |
| May 19, 2025 | 3.81 | 3.81 | 3.81 | 4.01 | 3.72 | 59,300 |
| May 16, 2025 | 3.94 | 3.82 | 3.82 | 3.97 | 3.75 | 111,000 |
| May 15, 2025 | 4.15 | 3.87 | 3.87 | 4.25 | 3.85 | 147,283 |
| May 14, 2025 | 3.95 | 4.25 | 4.25 | 4.35 | 3.82 | 526,600 |
| May 13, 2025 | 3.98 | 3.91 | 3.91 | 4.35 | 3.83 | 171,305 |
| May 12, 2025 | 4 | 3.98 | 3.98 | 4.08 | 3.89 | 42,342 |
| May 09, 2025 | 4.04 | 4.01 | 4.01 | 4.15 | 3.75 | 171,324 |
| May 08, 2025 | 3.93 | 4.09 | 4.09 | 4.14 | 3.93 | 52,500 |
| May 07, 2025 | 4.16 | 3.94 | 3.94 | 4.17 | 3.9 | 98,007 |
| May 06, 2025 | 4.14 | 4.05 | 4.05 | 4.21 | 4 | 173,406 |
| May 05, 2025 | 4.28 | 4.08 | 4.08 | 4.31 | 4.02 | 54,234 |
| May 02, 2025 | 4.3 | 4.32 | 4.32 | 4.41 | 4.25 | 39,054 |
| May 01, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.14 | 28,228 |
| April 30, 2025 | 4.16 | 4.21 | 4.21 | 4.33 | 4 | 123,765 |
| April 29, 2025 | 4.27 | 4.18 | 4.18 | 4.4 | 4.03 | 256,880 |
| April 28, 2025 | 4.3 | 4.35 | 4.35 | 4.46 | 4.22 | 111,052 |
| April 25, 2025 | 4.34 | 4.3 | 4.3 | 4.52 | 4.16 | 115,500 |
| April 24, 2025 | 4.4 | 4.34 | 4.34 | 4.4 | 4.25 | 78,906 |
| April 23, 2025 | 4.29 | 4.25 | 4.25 | 4.44 | 4.22 | 104,600 |
| April 22, 2025 | 4.2 | 4.16 | 4.16 | 4.37 | 4.1 | 139,876 |
| April 21, 2025 | 4.03 | 4.07 | 4.07 | 4.28 | 4.03 | 93,576 |
| April 17, 2025 | 4.2 | 4.24 | 4.24 | 4.27 | 4.04 | 61,077 |
| April 16, 2025 | 4.42 | 4.18 | 4.18 | 4.42 | 4.05 | 77,937 |
| April 15, 2025 | 4.03 | 4.33 | 4.33 | 4.61 | 3.97 | 135,466 |
| April 14, 2025 | 3.85 | 4.02 | 4.02 | 4.02 | 3.85 | 38,250 |
| April 11, 2025 | 3.62 | 3.8 | 3.8 | 3.8 | 3.62 | 71,204 |
| April 10, 2025 | 3.68 | 3.66 | 3.66 | 3.77 | 3.55 | 65,662 |
| April 09, 2025 | 3.62 | 3.68 | 3.68 | 3.79 | 3.4 | 194,021 |
| April 08, 2025 | 3.83 | 3.61 | 3.61 | 3.86 | 3.61 | 59,848 |
| April 07, 2025 | 3.75 | 3.74 | 3.74 | 3.95 | 3.61 | 64,003 |
| April 04, 2025 | 4.25 | 3.78 | 3.78 | 4.25 | 3.75 | 124,932 |
| April 03, 2025 | 4.24 | 4.11 | 4.11 | 4.25 | 3.91 | 125,753 |
| April 02, 2025 | 4.27 | 4.16 | 4.16 | 4.27 | 4 | 58,100 |
| April 01, 2025 | 4.43 | 4.25 | 4.25 | 4.43 | 4.22 | 107,400 |
| March 31, 2025 | 4.3 | 4.3 | 4.3 | 4.44 | 4.22 | 72,224 |
| March 28, 2025 | 4.22 | 4.35 | 4.35 | 4.35 | 3.95 | 97,106 |
| March 27, 2025 | 4.2 | 4.35 | 4.35 | 4.46 | 4.08 | 200,400 |
| March 26, 2025 | 4.06 | 4.14 | 4.14 | 4.15 | 3.88 | 62,001 |