4.14
-0.11(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 4.29 | 4.14 | 4.14 | 4.29 | 4.1 | 545,343 |
| June 18, 2025 | 4.23 | 4.25 | 4.25 | 4.36 | 4.19 | 351,000 |
| June 17, 2025 | 4.23 | 4.25 | 4.25 | 4.32 | 4.17 | 406,639 |
| June 16, 2025 | 4.19 | 4.28 | 4.28 | 4.37 | 4.17 | 544,000 |
| June 13, 2025 | 3.98 | 4.13 | 4.13 | 4.19 | 3.97 | 617,050 |
| June 12, 2025 | 4.12 | 4.04 | 4.04 | 4.17 | 4.01 | 751,131 |
| June 11, 2025 | 4.27 | 4.15 | 4.15 | 4.32 | 4.15 | 639,001 |
| June 10, 2025 | 4.3 | 4.23 | 4.23 | 4.37 | 4.2 | 535,761 |
| June 09, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 4.05 | 559,100 |
| June 06, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.94 | 462,939 |
| June 05, 2025 | 4.02 | 3.89 | 3.89 | 4.07 | 3.87 | 448,700 |
| June 04, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.92 | 363,500 |
| June 03, 2025 | 3.82 | 3.98 | 3.98 | 4.01 | 3.78 | 546,000 |
| June 02, 2025 | 3.79 | 3.82 | 3.82 | 3.92 | 3.76 | 526,232 |
| May 30, 2025 | 3.88 | 3.82 | 3.82 | 3.98 | 3.82 | 442,264 |
| May 29, 2025 | 3.99 | 3.91 | 3.91 | 4.13 | 3.89 | 459,195 |
| May 28, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.82 | 936,449 |
| May 27, 2025 | 3.88 | 3.92 | 3.92 | 4 | 3.82 | 651,540 |
| May 23, 2025 | 3.73 | 3.81 | 3.81 | 3.89 | 3.72 | 520,407 |
| May 22, 2025 | 3.64 | 3.79 | 3.79 | 3.82 | 3.63 | 656,068 |
| May 21, 2025 | 3.86 | 3.65 | 3.65 | 3.91 | 3.64 | 670,703 |
| May 20, 2025 | 4 | 3.93 | 3.93 | 4.07 | 3.92 | 390,617 |
| May 19, 2025 | 4 | 4.01 | 4.01 | 4.11 | 3.98 | 575,723 |
| May 16, 2025 | 4.34 | 4.09 | 4.09 | 4.34 | 4.08 | 976,024 |
| May 15, 2025 | 4.44 | 4.36 | 4.36 | 4.48 | 4.34 | 478,590 |
| May 14, 2025 | 4.41 | 4.44 | 4.44 | 4.47 | 4.37 | 534,110 |
| May 13, 2025 | 4.7 | 4.44 | 4.44 | 4.74 | 4.43 | 662,500 |
| May 12, 2025 | 4.61 | 4.64 | 4.64 | 4.75 | 4.55 | 1.16M |
| May 09, 2025 | 4.34 | 4.47 | 4.47 | 4.51 | 4.18 | 1.28M |
| May 08, 2025 | 4.44 | 4.36 | 4.36 | 4.6 | 4.32 | 1.41M |
| May 07, 2025 | 3.97 | 4.47 | 4.47 | 4.57 | 3.95 | 2.19M |
| May 06, 2025 | 3.77 | 3.91 | 3.91 | 4.01 | 3.64 | 1.32M |
| May 05, 2025 | 3.88 | 3.79 | 3.79 | 3.9 | 3.72 | 916,838 |
| May 02, 2025 | 3.79 | 3.79 | 3.79 | 3.93 | 3.77 | 706,236 |
| May 01, 2025 | 3.69 | 3.71 | 3.71 | 3.77 | 3.6 | 788,838 |
| April 30, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.52 | 715,311 |
| April 29, 2025 | 3.6 | 3.7 | 3.7 | 3.7 | 3.53 | 888,235 |
| April 28, 2025 | 3.59 | 3.62 | 3.62 | 3.74 | 3.52 | 631,262 |
| April 25, 2025 | 3.47 | 3.58 | 3.58 | 3.59 | 3.4 | 759,803 |
| April 24, 2025 | 3.38 | 3.51 | 3.51 | 3.51 | 3.35 | 924,639 |
| April 23, 2025 | 3.46 | 3.39 | 3.39 | 3.56 | 3.38 | 1.01M |
| April 22, 2025 | 3.31 | 3.36 | 3.36 | 3.38 | 3.17 | 1.39M |
| April 21, 2025 | 3.04 | 3.27 | 3.27 | 3.32 | 3.03 | 2.84M |
| April 17, 2025 | 2.96 | 3.11 | 3.11 | 3.11 | 2.93 | 754,219 |
| April 16, 2025 | 2.98 | 2.96 | 2.96 | 3.04 | 2.91 | 788,057 |
| April 15, 2025 | 3.06 | 3.01 | 3.01 | 3.17 | 3.01 | 914,114 |
| April 14, 2025 | 3.04 | 3.09 | 3.09 | 3.17 | 2.95 | 2.18M |
| April 11, 2025 | 3.07 | 2.99 | 2.99 | 3.16 | 2.9 | 1.05M |
| April 10, 2025 | 3.08 | 3.1 | 3.1 | 3.16 | 2.96 | 1.25M |
| April 09, 2025 | 2.91 | 3.16 | 3.16 | 3.23 | 2.85 | 3.03M |
| April 08, 2025 | 3.47 | 2.91 | 2.91 | 3.48 | 2.89 | 2.8M |
| April 07, 2025 | 3.3 | 3.37 | 3.37 | 3.52 | 3.15 | 1.42M |
| April 04, 2025 | 3.16 | 3.43 | 3.43 | 3.46 | 3.16 | 1.29M |
| April 03, 2025 | 3.67 | 3.45 | 3.45 | 3.67 | 3.42 | 1.52M |
| April 02, 2025 | 3.74 | 3.82 | 3.82 | 3.84 | 3.73 | 669,571 |
| April 01, 2025 | 3.65 | 3.8 | 3.8 | 3.83 | 3.61 | 1.29M |
| March 31, 2025 | 3.82 | 3.67 | 3.67 | 3.87 | 3.67 | 1.58M |
| March 28, 2025 | 4 | 3.87 | 3.87 | 4 | 3.85 | 934,988 |
| March 27, 2025 | 3.8 | 4 | 4 | 4.01 | 3.75 | 1.64M |
| March 26, 2025 | 3.95 | 3.79 | 3.79 | 3.97 | 3.78 | 2.43M |