4.88
+0.11(+2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.78 | 4.88 | 4.88 | 4.93 | 4.71 | 632,123 |
| May 15, 2025 | 4.91 | 4.77 | 4.77 | 4.94 | 4.73 | 725,447 |
| May 14, 2025 | 5 | 4.88 | 4.88 | 5.17 | 4.74 | 895,000 |
| May 13, 2025 | 5.15 | 4.99 | 4.99 | 5.16 | 4.82 | 841,223 |
| May 12, 2025 | 5.07 | 5.13 | 5.13 | 5.3 | 5.07 | 796,314 |
| May 09, 2025 | 4.98 | 4.81 | 4.81 | 5.14 | 4.81 | 708,400 |
| May 08, 2025 | 4.72 | 4.98 | 4.98 | 5.1 | 4.55 | 1.05M |
| May 07, 2025 | 4.65 | 4.72 | 4.72 | 4.88 | 4.56 | 1.13M |
| May 06, 2025 | 5.47 | 4.7 | 4.7 | 5.74 | 4.68 | 1.25M |
| May 05, 2025 | 5.86 | 5.57 | 5.57 | 5.88 | 5.53 | 1.45M |
| May 02, 2025 | 5.71 | 5.87 | 5.87 | 5.89 | 5.65 | 1.01M |
| May 01, 2025 | 5.22 | 5.63 | 5.63 | 5.64 | 5.06 | 1.28M |
| April 30, 2025 | 4.99 | 5.21 | 5.21 | 5.27 | 4.88 | 1.68M |
| April 29, 2025 | 4.89 | 5.02 | 5.02 | 5.1 | 4.82 | 1.46M |
| April 28, 2025 | 4.65 | 4.91 | 4.91 | 4.93 | 4.65 | 1.83M |
| April 25, 2025 | 4.43 | 4.64 | 4.64 | 4.68 | 4.31 | 1.03M |
| April 24, 2025 | 4.47 | 4.51 | 4.51 | 4.62 | 4.39 | 902,600 |
| April 23, 2025 | 4.49 | 4.47 | 4.47 | 4.64 | 4.44 | 877,700 |
| April 22, 2025 | 4.38 | 4.34 | 4.34 | 4.41 | 4.24 | 1.11M |
| April 21, 2025 | 4.29 | 4.3 | 4.3 | 4.43 | 4.2 | 957,400 |
| April 17, 2025 | 4.25 | 4.37 | 4.37 | 4.4 | 4.2 | 1.13M |
| April 16, 2025 | 4.78 | 4.27 | 4.28 | 5.09 | 4.11 | 2.33M |
| April 15, 2025 | 4.53 | 4.87 | 4.87 | 4.97 | 4.53 | 1.99M |
| April 14, 2025 | 4.39 | 4.58 | 4.58 | 4.62 | 4.27 | 1.42M |
| April 11, 2025 | 4.01 | 4.26 | 4.26 | 4.28 | 3.92 | 1.22M |
| April 10, 2025 | 4.22 | 4.02 | 4.02 | 4.33 | 3.89 | 2.1M |
| April 09, 2025 | 4.01 | 4.46 | 4.46 | 4.54 | 3.72 | 1.97M |
| April 08, 2025 | 4.85 | 4.14 | 4.14 | 5.11 | 4.11 | 1.59M |
| April 07, 2025 | 4.55 | 4.58 | 4.58 | 4.86 | 4.25 | 3.03M |
| April 04, 2025 | 5.15 | 4.77 | 4.77 | 5.23 | 4.62 | 2.06M |
| April 03, 2025 | 5.39 | 5.33 | 5.33 | 5.6 | 5.3 | 1.08M |
| April 02, 2025 | 5.73 | 5.72 | 5.72 | 5.93 | 5.48 | 1.7M |
| April 01, 2025 | 6.01 | 5.79 | 5.79 | 6.02 | 5.55 | 1.75M |
| March 31, 2025 | 6.24 | 5.99 | 5.99 | 6.44 | 5.89 | 2.18M |
| March 28, 2025 | 6.63 | 6.48 | 6.48 | 6.69 | 6.31 | 1.85M |
| March 27, 2025 | 6.52 | 6.61 | 6.61 | 6.78 | 6.46 | 923,629 |
| March 26, 2025 | 6.9 | 6.47 | 6.47 | 6.94 | 6.31 | 2.88M |
| March 25, 2025 | 7.41 | 6.9 | 6.9 | 7.49 | 6.81 | 717,751 |
| March 24, 2025 | 7.25 | 7.4 | 7.4 | 7.42 | 7.05 | 897,859 |
| March 21, 2025 | 7.23 | 7.16 | 7.16 | 7.33 | 7.12 | 1.66M |
| March 20, 2025 | 7.27 | 7.29 | 7.29 | 7.41 | 7.27 | 496,400 |
| March 19, 2025 | 7.23 | 7.39 | 7.39 | 7.49 | 7.2 | 532,562 |
| March 18, 2025 | 7.24 | 7.25 | 7.25 | 7.4 | 7.17 | 694,230 |
| March 17, 2025 | 7.13 | 7.39 | 7.39 | 7.49 | 6.95 | 953,745 |
| March 14, 2025 | 7.38 | 7.14 | 7.14 | 7.5 | 7.07 | 633,136 |
| March 13, 2025 | 7.55 | 7.29 | 7.29 | 7.87 | 7.2 | 1.24M |
| March 12, 2025 | 7.33 | 7.59 | 7.59 | 7.76 | 7.3 | 752,585 |
| March 11, 2025 | 6.83 | 7.24 | 7.24 | 7.28 | 6.61 | 1.23M |
| March 10, 2025 | 6.86 | 6.85 | 6.85 | 7.03 | 6.6 | 1.14M |
| March 07, 2025 | 7.45 | 7.01 | 7.01 | 7.48 | 6.9 | 943,447 |
| March 06, 2025 | 7.55 | 7.41 | 7.41 | 7.71 | 7.28 | 659,751 |
| March 05, 2025 | 7.23 | 7.67 | 7.67 | 7.76 | 7.18 | 1.31M |
| March 04, 2025 | 6.9 | 7.17 | 7.17 | 7.28 | 6.79 | 1.01M |
| March 03, 2025 | 7.55 | 7 | 7 | 7.63 | 6.99 | 1.49M |
| February 28, 2025 | 6.97 | 7.53 | 7.53 | 7.56 | 6.92 | 1.81M |
| February 27, 2025 | 6.74 | 6.99 | 6.99 | 7.35 | 6.68 | 2.75M |
| February 26, 2025 | 7.22 | 6.71 | 6.71 | 7.24 | 6.56 | 1.6M |
| February 25, 2025 | 7.44 | 6.99 | 6.99 | 7.47 | 6.84 | 2.51M |
| February 24, 2025 | 8 | 7.46 | 7.46 | 8 | 7.45 | 1.3M |
| February 21, 2025 | 8.18 | 8 | 8 | 8.23 | 7.89 | 942,877 |