4.19
-0.14(-3.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 4.24 | 4.33 | 4.33 | 4.37 | 4.2 | 2.24M |
| April 24, 2025 | 4.55 | 4.3 | 4.3 | 4.55 | 4.24 | 3.15M |
| April 23, 2025 | 4.46 | 4.48 | 4.48 | 4.58 | 4.32 | 8.49M |
| April 22, 2025 | 4.38 | 4.32 | 4.32 | 4.43 | 4.26 | 4.58M |
| April 21, 2025 | 4.12 | 4.34 | 4.34 | 4.36 | 4.02 | 3.13M |
| April 17, 2025 | 3.99 | 4.16 | 4.16 | 4.16 | 3.97 | 2.72M |
| April 16, 2025 | 4.02 | 3.98 | 3.98 | 4.1 | 3.91 | 2.67M |
| April 15, 2025 | 4.29 | 4.05 | 4.05 | 4.36 | 4.01 | 2.83M |
| April 14, 2025 | 4.3 | 4.28 | 4.28 | 4.37 | 4.19 | 2.06M |
| April 11, 2025 | 4.27 | 4.23 | 4.23 | 4.34 | 3.97 | 3.46M |
| April 10, 2025 | 4.3 | 4.29 | 4.29 | 4.34 | 4.1 | 2.95M |
| April 09, 2025 | 3.96 | 4.42 | 4.42 | 4.48 | 3.95 | 6.24M |
| April 08, 2025 | 4.6 | 4.03 | 4.03 | 4.6 | 3.92 | 4.87M |
| April 07, 2025 | 4.27 | 4.42 | 4.42 | 4.64 | 4.2 | 4.8M |
| April 04, 2025 | 4.29 | 4.41 | 4.41 | 4.44 | 4.13 | 4.38M |
| April 03, 2025 | 4.8 | 4.47 | 4.47 | 4.85 | 4.44 | 4.42M |
| April 02, 2025 | 4.82 | 4.95 | 4.95 | 4.97 | 4.79 | 6.51M |
| April 01, 2025 | 4.94 | 4.86 | 4.86 | 5.02 | 4.78 | 5.34M |
| March 31, 2025 | 4.91 | 4.92 | 4.92 | 5.03 | 4.87 | 3.14M |
| March 28, 2025 | 5.47 | 5 | 5 | 5.48 | 4.96 | 4.41M |
| March 27, 2025 | 5.4 | 5.49 | 5.49 | 5.59 | 5.39 | 2.47M |
| March 26, 2025 | 5.4 | 5.42 | 5.42 | 5.54 | 5.38 | 2.18M |
| March 25, 2025 | 5.68 | 5.42 | 5.42 | 5.73 | 5.42 | 1.9M |
| March 24, 2025 | 5.5 | 5.59 | 5.59 | 5.63 | 5.48 | 2.06M |
| March 21, 2025 | 5.56 | 5.5 | 5.5 | 5.58 | 5.4 | 2.55M |
| March 20, 2025 | 5.59 | 5.64 | 5.64 | 5.72 | 5.52 | 2.03M |
| March 19, 2025 | 5.7 | 5.6 | 5.6 | 5.74 | 5.46 | 2.29M |
| March 18, 2025 | 5.38 | 5.72 | 5.72 | 5.73 | 5.31 | 4.37M |
| March 17, 2025 | 5.42 | 5.41 | 5.41 | 5.51 | 5.34 | 2.05M |
| March 14, 2025 | 5.37 | 5.36 | 5.36 | 5.53 | 5.31 | 2.79M |
| March 13, 2025 | 5.52 | 5.35 | 5.35 | 5.55 | 5.32 | 2.74M |
| March 12, 2025 | 5.47 | 5.55 | 5.55 | 5.71 | 5.4 | 4.44M |
| March 11, 2025 | 5.91 | 5.41 | 5.41 | 5.92 | 5.31 | 6.3M |
| March 10, 2025 | 6.12 | 5.9 | 5.9 | 6.17 | 5.86 | 2.85M |
| March 07, 2025 | 5.88 | 6.22 | 6.22 | 6.32 | 5.86 | 4.26M |
| March 06, 2025 | 5.94 | 5.84 | 5.84 | 5.96 | 5.77 | 3.39M |
| March 05, 2025 | 6.07 | 5.96 | 5.96 | 6.18 | 5.91 | 3.43M |
| March 04, 2025 | 6.05 | 6.04 | 6.04 | 6.23 | 5.85 | 4.77M |
| March 03, 2025 | 6.31 | 6.11 | 6.11 | 6.5 | 6.11 | 3.95M |
| February 28, 2025 | 6.25 | 6.21 | 6.21 | 6.51 | 6.01 | 5.99M |
| February 27, 2025 | 5.99 | 6.2 | 6.2 | 6.41 | 5.88 | 9M |
| February 26, 2025 | 7 | 5.97 | 5.97 | 7.01 | 5.95 | 17.31M |
| February 25, 2025 | 6.46 | 7.13 | 7.13 | 7.29 | 6.35 | 13.51M |
| February 24, 2025 | 9.17 | 9.13 | 9.13 | 9.27 | 9 | 2.72M |
| February 21, 2025 | 9.36 | 9.15 | 9.15 | 9.43 | 9.09 | 1.91M |
| February 20, 2025 | 9.06 | 9.27 | 9.27 | 9.39 | 9.05 | 1.35M |
| February 19, 2025 | 9.06 | 9.11 | 9.11 | 9.15 | 8.99 | 1.72M |
| February 18, 2025 | 8.59 | 9.11 | 9.11 | 9.31 | 8.57 | 3.16M |
| February 14, 2025 | 8.8 | 8.55 | 8.55 | 8.88 | 8.47 | 1.75M |
| February 13, 2025 | 8.56 | 8.72 | 8.72 | 8.73 | 8.41 | 1.79M |
| February 12, 2025 | 8.74 | 8.52 | 8.52 | 8.87 | 8.47 | 1.52M |
| February 11, 2025 | 8.4 | 8.87 | 8.87 | 8.9 | 8.34 | 2.04M |
| February 10, 2025 | 8.63 | 8.43 | 8.43 | 8.63 | 8.41 | 1.91M |
| February 07, 2025 | 8.84 | 8.62 | 8.62 | 8.85 | 8.53 | 1.45M |
| February 06, 2025 | 8.78 | 8.89 | 8.89 | 9 | 8.72 | 1.46M |
| February 05, 2025 | 8.72 | 8.75 | 8.75 | 8.89 | 8.64 | 1.9M |
| February 04, 2025 | 8.93 | 8.77 | 8.77 | 8.98 | 8.75 | 1.33M |
| February 03, 2025 | 8.88 | 8.87 | 8.87 | 9.02 | 8.71 | 1.34M |
| January 31, 2025 | 9.11 | 9.07 | 9.07 | 9.26 | 9.01 | 1.74M |
| January 30, 2025 | 9.19 | 9.12 | 9.12 | 9.31 | 9.05 | 1.18M |