4.75
-0.01(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 4.69 | 4.76 | 4.76 | 4.82 | 4.5 | 6.33M |
| May 01, 2025 | 4.5 | 4.55 | 4.55 | 4.73 | 4.21 | 11.77M |
| April 30, 2025 | 3.7 | 3.74 | 3.74 | 3.76 | 3.55 | 8.07M |
| April 29, 2025 | 3.92 | 3.88 | 3.88 | 4 | 3.83 | 3.26M |
| April 28, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.82 | 4.44M |
| April 25, 2025 | 3.78 | 3.91 | 3.91 | 3.95 | 3.71 | 3.66M |
| April 24, 2025 | 3.75 | 3.8 | 3.8 | 3.93 | 3.63 | 3.3M |
| April 23, 2025 | 3.47 | 3.79 | 3.79 | 3.87 | 3.45 | 8.26M |
| April 22, 2025 | 3.12 | 3.23 | 3.23 | 3.27 | 3.12 | 4.53M |
| April 21, 2025 | 3.25 | 3.02 | 3.02 | 3.3 | 2.94 | 4.8M |
| April 17, 2025 | 3.44 | 3.33 | 3.33 | 3.6 | 3.29 | 3.58M |
| April 16, 2025 | 3.55 | 3.44 | 3.44 | 3.62 | 3.39 | 2.83M |
| April 15, 2025 | 3.43 | 3.64 | 3.64 | 3.66 | 3.43 | 4.52M |
| April 14, 2025 | 3.43 | 3.44 | 3.44 | 3.58 | 3.3 | 6.05M |
| April 11, 2025 | 3.4 | 3.36 | 3.36 | 3.44 | 3.21 | 6.65M |
| April 10, 2025 | 3.71 | 3.44 | 3.44 | 3.71 | 3.37 | 5.88M |
| April 09, 2025 | 3.34 | 3.85 | 3.85 | 4.08 | 3.22 | 8.18M |
| April 08, 2025 | 3.84 | 3.41 | 3.41 | 3.85 | 3.28 | 7.2M |
| April 07, 2025 | 3.35 | 3.64 | 3.64 | 3.91 | 3.18 | 8.8M |
| April 04, 2025 | 3.89 | 3.62 | 3.62 | 3.93 | 3.15 | 12.63M |
| April 03, 2025 | 4.97 | 4.1 | 4.1 | 5.04 | 4 | 15.12M |
| April 02, 2025 | 5.24 | 5.39 | 5.39 | 5.46 | 5.21 | 4.64M |
| April 01, 2025 | 5.28 | 5.37 | 5.37 | 5.48 | 5.19 | 5.66M |
| March 31, 2025 | 5.2 | 5.31 | 5.31 | 5.36 | 5.05 | 8.63M |
| March 28, 2025 | 5.5 | 5.37 | 5.37 | 5.51 | 5.25 | 3.92M |
| March 27, 2025 | 5.6 | 5.54 | 5.54 | 5.62 | 5.44 | 3.84M |
| March 26, 2025 | 5.85 | 5.62 | 5.62 | 5.94 | 5.58 | 5.74M |
| March 25, 2025 | 5.78 | 5.87 | 5.87 | 5.95 | 5.67 | 5.78M |
| March 24, 2025 | 5.79 | 5.8 | 5.8 | 5.86 | 5.72 | 5.11M |
| March 21, 2025 | 5.4 | 5.6 | 5.6 | 5.61 | 5.38 | 8.73M |
| March 20, 2025 | 5.45 | 5.49 | 5.49 | 5.62 | 5.39 | 4.57M |
| March 19, 2025 | 5.26 | 5.53 | 5.53 | 5.55 | 5.26 | 6.19M |
| March 18, 2025 | 5.18 | 5.25 | 5.25 | 5.27 | 5.06 | 3.77M |
| March 17, 2025 | 5.09 | 5.25 | 5.25 | 5.3 | 5.05 | 4.28M |
| March 14, 2025 | 4.91 | 5.07 | 5.07 | 5.12 | 4.82 | 3.72M |
| March 13, 2025 | 4.94 | 4.77 | 4.77 | 4.96 | 4.7 | 3.26M |
| March 12, 2025 | 4.77 | 4.94 | 4.94 | 5.01 | 4.69 | 5.47M |
| March 11, 2025 | 4.63 | 4.63 | 4.63 | 4.82 | 4.48 | 5.75M |
| March 10, 2025 | 5.12 | 4.66 | 4.66 | 5.23 | 4.57 | 9.47M |
| March 07, 2025 | 5.58 | 5.31 | 5.31 | 5.66 | 5.18 | 4.75M |
| March 06, 2025 | 5.81 | 5.57 | 5.57 | 5.81 | 5.36 | 6.82M |
| March 05, 2025 | 6.2 | 5.99 | 5.99 | 6.26 | 5.75 | 6.57M |
| March 04, 2025 | 6.07 | 6.15 | 6.15 | 6.37 | 6 | 6.22M |
| March 03, 2025 | 6.38 | 6.18 | 6.18 | 6.46 | 6.1 | 5.89M |
| February 28, 2025 | 6.21 | 6.35 | 6.35 | 6.48 | 6.02 | 5.23M |
| February 27, 2025 | 6.3 | 6.29 | 6.29 | 6.61 | 5.96 | 10.08M |
| February 26, 2025 | 5.85 | 6.17 | 6.17 | 6.25 | 5.45 | 21.06M |
| February 25, 2025 | 4.79 | 4.89 | 4.89 | 5 | 4.67 | 4.26M |
| February 24, 2025 | 5.04 | 4.81 | 4.81 | 5.06 | 4.8 | 3.53M |
| February 21, 2025 | 5.33 | 5.01 | 5.01 | 5.52 | 5 | 3.21M |
| February 20, 2025 | 5.46 | 5.42 | 5.42 | 5.54 | 5.24 | 5.99M |
| February 19, 2025 | 5.06 | 5.46 | 5.46 | 5.48 | 5.01 | 3.72M |
| February 18, 2025 | 5.13 | 5.12 | 5.12 | 5.39 | 5.09 | 3.96M |
| February 14, 2025 | 5.13 | 5.08 | 5.08 | 5.19 | 5.06 | 1.75M |
| February 13, 2025 | 5.14 | 5.16 | 5.16 | 5.38 | 5.08 | 2.79M |
| February 12, 2025 | 4.98 | 5.05 | 5.05 | 5.11 | 4.96 | 4.15M |
| February 11, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 4.94 | 2.58M |
| February 10, 2025 | 5.12 | 5.11 | 5.11 | 5.21 | 5.01 | 3.39M |
| February 07, 2025 | 5.14 | 5.05 | 5.05 | 5.2 | 4.96 | 3.23M |
| February 06, 2025 | 5.04 | 5.13 | 5.13 | 5.25 | 4.98 | 4.51M |