4.42
-0.1(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.54 | 4.42 | 4.42 | 4.62 | 4.42 | 21,374 |
| May 07, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.41 | 7,661 |
| May 06, 2025 | 4.25 | 4.37 | 4.37 | 4.54 | 4.25 | 7,780 |
| May 05, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.3 | 14,503 |
| May 02, 2025 | 4.55 | 4.44 | 4.44 | 4.73 | 4.36 | 19,392 |
| May 01, 2025 | 4.7 | 4.61 | 4.61 | 4.7 | 4.55 | 25,555 |
| April 30, 2025 | 5.36 | 4.9 | 4.9 | 5.36 | 4.9 | 41,248 |
| April 29, 2025 | 5.1 | 5.18 | 5.18 | 5.75 | 5.04 | 112,800 |
| April 28, 2025 | 5.13 | 5.33 | 5.33 | 5.43 | 4.83 | 35,000 |
| April 25, 2025 | 4.84 | 5.18 | 5.18 | 5.25 | 4.76 | 56,800 |
| April 24, 2025 | 4.53 | 4.84 | 4.84 | 4.89 | 4.53 | 12,500 |
| April 23, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.46 | 6,052 |
| April 22, 2025 | 4.62 | 4.62 | 4.62 | 4.74 | 4.54 | 14,431 |
| April 21, 2025 | 4.58 | 4.44 | 4.44 | 4.6 | 4.21 | 21,016 |
| April 17, 2025 | 4.5 | 4.59 | 4.59 | 4.6 | 4.23 | 16,397 |
| April 16, 2025 | 4.09 | 4.55 | 4.55 | 4.55 | 4.07 | 18,125 |
| April 15, 2025 | 3.98 | 4.18 | 4.18 | 4.19 | 3.91 | 24,232 |
| April 14, 2025 | 3.82 | 3.79 | 3.79 | 4.22 | 3.79 | 23,259 |
| April 11, 2025 | 3.71 | 3.71 | 3.71 | 3.85 | 3.69 | 9,249 |
| April 10, 2025 | 3.85 | 3.72 | 3.72 | 3.9 | 3.66 | 8,300 |
| April 09, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.68 | 26,595 |
| April 08, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 3.67 | 39,000 |
| April 07, 2025 | 3.93 | 4.04 | 4.04 | 4.12 | 3.68 | 30,440 |
| April 04, 2025 | 4.06 | 4.08 | 4.08 | 4.15 | 3.82 | 32,716 |
| April 03, 2025 | 4.4 | 4.18 | 4.18 | 4.4 | 4.12 | 12,047 |
| April 02, 2025 | 4.36 | 4.45 | 4.45 | 4.59 | 4.25 | 25,916 |
| April 01, 2025 | 4.63 | 4.41 | 4.41 | 4.67 | 4.4 | 93,600 |
| March 31, 2025 | 4.57 | 4.56 | 4.56 | 4.7 | 4.4 | 54,300 |
| March 28, 2025 | 4.93 | 4.7 | 4.7 | 4.93 | 4.69 | 14,423 |
| March 27, 2025 | 5.19 | 4.98 | 4.98 | 5.2 | 4.9 | 92,747 |
| March 26, 2025 | 5.24 | 5.3 | 5.3 | 5.35 | 5.15 | 27,195 |
| March 25, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.2 | 24,200 |
| March 24, 2025 | 5.73 | 5.5 | 5.5 | 5.73 | 5.5 | 19,500 |
| March 21, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.66 | 23,742 |
| March 20, 2025 | 5.6 | 5.67 | 5.67 | 6.31 | 5.58 | 24,235 |
| March 19, 2025 | 5.6 | 5.61 | 5.61 | 5.89 | 5.5 | 52,259 |
| March 18, 2025 | 6.48 | 5.7 | 5.7 | 6.66 | 5.2 | 143,400 |
| March 17, 2025 | 6.87 | 6.81 | 6.81 | 7.01 | 6.8 | 45,459 |
| March 14, 2025 | 7 | 7 | 7 | 7.21 | 6.67 | 88,742 |
| March 13, 2025 | 6.84 | 7.11 | 7.11 | 7.7 | 6.5 | 225,800 |
| March 12, 2025 | 6.32 | 6.82 | 6.82 | 6.82 | 6.16 | 63,800 |
| March 11, 2025 | 6.36 | 6.47 | 6.47 | 6.49 | 6.04 | 21,616 |
| March 10, 2025 | 6.01 | 6.13 | 6.13 | 6.4 | 6 | 44,223 |
| March 07, 2025 | 6.3 | 6.15 | 6.15 | 6.3 | 6.1 | 8,801 |
| March 06, 2025 | 6.28 | 6.16 | 6.16 | 6.38 | 6.16 | 17,684 |
| March 05, 2025 | 6.55 | 6.24 | 6.24 | 6.56 | 6.18 | 6,500 |
| March 04, 2025 | 6.2 | 6.39 | 6.39 | 6.65 | 6.06 | 51,112 |
| March 03, 2025 | 6.62 | 6.06 | 6.06 | 6.62 | 6 | 14,300 |
| February 28, 2025 | 6.25 | 6.63 | 6.63 | 6.63 | 6.21 | 6,742 |
| February 27, 2025 | 6.14 | 6.28 | 6.28 | 6.28 | 5.81 | 8,735 |
| February 26, 2025 | 6.38 | 6.36 | 6.36 | 6.5 | 6.26 | 9,217 |
| February 25, 2025 | 6.16 | 6.23 | 6.23 | 6.49 | 6.16 | 42,000 |
| February 24, 2025 | 6.17 | 6.2 | 6.2 | 6.28 | 5.9 | 66,230 |
| February 21, 2025 | 6.42 | 6.2 | 6.2 | 6.49 | 6.11 | 52,682 |
| February 20, 2025 | 6.5 | 6.59 | 6.59 | 6.65 | 6.25 | 23,122 |
| February 19, 2025 | 6.05 | 6.34 | 6.34 | 6.6 | 6.05 | 84,904 |
| February 18, 2025 | 6.02 | 6.25 | 6.25 | 6.65 | 5.95 | 93,671 |
| February 14, 2025 | 5.88 | 5.89 | 5.89 | 6.05 | 5.84 | 59,701 |
| February 13, 2025 | 6.09 | 5.98 | 5.98 | 6.1 | 5.9 | 23,100 |
| February 12, 2025 | 6.06 | 5.95 | 5.95 | 6.25 | 5.95 | 54,117 |