4.74
+0.13(+2.82%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 4.71 | 4.74 | 4.74 | 4.9 | 4.59 | 204,601 |
| April 23, 2025 | 4.5 | 4.61 | 4.61 | 5.15 | 4.48 | 417,900 |
| April 22, 2025 | 4.32 | 4.44 | 4.44 | 4.49 | 4.28 | 165,244 |
| April 21, 2025 | 4.5 | 4.32 | 4.32 | 4.58 | 4.24 | 226,100 |
| April 17, 2025 | 4.45 | 4.58 | 4.63 | 4.7 | 4.38 | 156,839 |
| April 16, 2025 | 4.66 | 4.41 | 4.41 | 4.66 | 4.34 | 235,828 |
| April 15, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.5 | 147,403 |
| April 14, 2025 | 5.1 | 4.72 | 4.72 | 5.1 | 4.45 | 438,627 |
| April 11, 2025 | 4.63 | 4.96 | 4.96 | 4.98 | 4.6 | 174,800 |
| April 10, 2025 | 4.89 | 4.7 | 4.7 | 5.09 | 4.6 | 288,528 |
| April 09, 2025 | 4.41 | 4.97 | 4.97 | 5.15 | 4.17 | 495,944 |
| April 08, 2025 | 5.11 | 4.48 | 4.48 | 5.19 | 4.32 | 464,911 |
| April 07, 2025 | 4.5 | 4.91 | 4.91 | 5.28 | 4.35 | 662,900 |
| April 04, 2025 | 4.4 | 4.93 | 4.93 | 5.18 | 4 | 1.23M |
| April 03, 2025 | 4.8 | 4.45 | 4.45 | 4.99 | 4.4 | 958,805 |
| April 02, 2025 | 5.5 | 5.06 | 5.06 | 6.38 | 5.02 | 3.6M |
| April 01, 2025 | 6 | 5.7 | 5.7 | 11.46 | 5.5 | 47.26M |
| March 31, 2025 | 4.8 | 4.44 | 4.44 | 4.8 | 4.32 | 239,674 |
| March 28, 2025 | 5.03 | 4.92 | 4.92 | 5.17 | 4.82 | 203,725 |
| March 27, 2025 | 5.5 | 5.19 | 5.19 | 5.5 | 4.81 | 215,811 |
| March 26, 2025 | 5.9 | 5.32 | 5.32 | 5.9 | 5.21 | 208,833 |
| March 25, 2025 | 5.76 | 5.68 | 5.68 | 5.96 | 5.51 | 201,949 |
| March 24, 2025 | 6.58 | 5.81 | 5.81 | 6.8 | 5.74 | 250,232 |
| March 21, 2025 | 6.39 | 6.31 | 6.31 | 6.91 | 5.74 | 360,307 |
| March 20, 2025 | 7.48 | 6.64 | 6.64 | 7.67 | 6.35 | 714,900 |
| March 19, 2025 | 5.51 | 7.9 | 7.9 | 8.6 | 5.42 | 4.35M |
| March 18, 2025 | 6 | 5.57 | 5.57 | 6.05 | 5.5 | 144,500 |
| March 17, 2025 | 5.04 | 6.09 | 6.09 | 6.38 | 5.02 | 472,900 |
| March 14, 2025 | 4.51 | 5.1 | 5.1 | 5.24 | 4.22 | 412,115 |
| March 13, 2025 | 4.93 | 4.46 | 4.46 | 5.25 | 4.45 | 224,282 |
| March 12, 2025 | 5.13 | 4.9 | 4.9 | 5.58 | 4.53 | 366,533 |
| March 11, 2025 | 5.12 | 5.05 | 5.05 | 5.66 | 4.76 | 313,727 |
| March 10, 2025 | 6.3 | 5.25 | 5.25 | 6.45 | 5.15 | 384,521 |
| March 07, 2025 | 6.13 | 6.68 | 6.68 | 7.07 | 6 | 455,102 |
| March 06, 2025 | 7.01 | 6.24 | 6.24 | 7.35 | 6.15 | 253,107 |
| March 05, 2025 | 7.97 | 7.26 | 7.26 | 8.34 | 7.03 | 326,883 |
| March 04, 2025 | 6.5 | 8.06 | 8.06 | 8.13 | 6.03 | 455,200 |
| March 03, 2025 | 7.3 | 6.71 | 6.71 | 7.6 | 6.4 | 345,581 |
| February 28, 2025 | 7.53 | 7.37 | 7.37 | 7.62 | 6.71 | 356,631 |
| February 27, 2025 | 8.29 | 7.63 | 7.63 | 8.7 | 7.25 | 345,183 |
| February 26, 2025 | 9 | 8.44 | 8.44 | 9.38 | 7.66 | 769,520 |
| February 25, 2025 | 7.78 | 8.24 | 8.24 | 9.39 | 7.53 | 628,581 |
| February 24, 2025 | 10.56 | 8.54 | 8.54 | 11.05 | 7.96 | 534,507 |
| February 21, 2025 | 12.12 | 10.66 | 10.66 | 12.89 | 10.25 | 517,174 |
| February 20, 2025 | 11.4 | 11.85 | 11.85 | 13.42 | 10.5 | 909,953 |
| February 19, 2025 | 10.79 | 11.62 | 11.62 | 12.93 | 10.19 | 1.71M |
| February 18, 2025 | 21.8 | 10.5 | 10.5 | 25.73 | 10.03 | 2.05M |
| February 14, 2025 | 33.11 | 19.05 | 19.05 | 33.53 | 18.37 | 1.01M |
| February 13, 2025 | 18.14 | 37.68 | 37.68 | 52.43 | 17.7 | 3.42M |
| February 12, 2025 | 12.13 | 17.63 | 17.63 | 19.76 | 12.13 | 1.81M |
| February 11, 2025 | 10.09 | 12.9 | 12.9 | 16.23 | 9.02 | 2.42M |
| February 10, 2025 | 5.78 | 12.34 | 12.34 | 14.9 | 5.3 | 10.25M |
| February 07, 2025 | 6.6 | 5.39 | 5.39 | 6.6 | 5.1 | 258,649 |
| February 06, 2025 | 7.8 | 6.97 | 6.97 | 8.13 | 6.9 | 126,812 |
| February 05, 2025 | 13.91 | 8.29 | 8.29 | 13.91 | 7.58 | 250,667 |
| February 04, 2025 | 17.33 | 12.98 | 12.98 | 18.83 | 12.23 | 57,028 |
| February 03, 2025 | 25 | 19 | 19 | 28.82 | 16.63 | 21,656 |
| January 31, 2025 | 36 | 25.41 | 25.41 | 36 | 22 | 17,368 |
| January 30, 2025 | 50 | 33.75 | 33.75 | 50 | 33.75 | 19,136 |