4.16
-0.355(-7.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.28 | 4.16 | 4.16 | 4.29 | 4.03 | 60.78M |
| May 29, 2025 | 5.05 | 4.51 | 4.51 | 5.36 | 4.51 | 60.73M |
| May 28, 2025 | 5.9 | 6 | 6 | 6.11 | 5.58 | 7.92M |
| May 27, 2025 | 5.99 | 5.89 | 5.89 | 6.01 | 5.57 | 19.38M |
| May 23, 2025 | 5.85 | 6.38 | 6.38 | 6.51 | 5.83 | 8.82M |
| May 22, 2025 | 5.76 | 6 | 6 | 6.1 | 5.55 | 6.97M |
| May 21, 2025 | 6.07 | 5.93 | 5.93 | 6.25 | 5.85 | 9.07M |
| May 20, 2025 | 6.47 | 6.2 | 6.2 | 6.59 | 6.15 | 5.38M |
| May 19, 2025 | 6.72 | 6.51 | 6.51 | 6.75 | 6.35 | 8.91M |
| May 16, 2025 | 7.12 | 6.98 | 6.98 | 7.12 | 6.73 | 11.01M |
| May 15, 2025 | 6.9 | 7.11 | 7.11 | 7.36 | 6.75 | 12.63M |
| May 14, 2025 | 6.8 | 6.94 | 6.94 | 7.05 | 6.64 | 8.39M |
| May 13, 2025 | 6.46 | 6.8 | 6.8 | 7.06 | 6.45 | 15.2M |
| May 12, 2025 | 6.46 | 6.33 | 6.33 | 6.73 | 6.24 | 7.88M |
| May 09, 2025 | 6.06 | 6.21 | 6.21 | 6.28 | 5.79 | 7.09M |
| May 08, 2025 | 6.45 | 6 | 6 | 6.5 | 5.91 | 12.89M |
| May 07, 2025 | 5.36 | 6.67 | 6.67 | 6.89 | 5.34 | 37.01M |
| May 06, 2025 | 4.93 | 5.04 | 5.04 | 5.1 | 4.86 | 7.25M |
| May 05, 2025 | 5.27 | 5.06 | 5.06 | 5.29 | 5.02 | 4.29M |
| May 02, 2025 | 5.24 | 5.33 | 5.33 | 5.42 | 5.18 | 4.7M |
| May 01, 2025 | 5.33 | 5.14 | 5.14 | 5.38 | 5.12 | 4.02M |
| April 30, 2025 | 5.18 | 5.22 | 5.22 | 5.23 | 4.98 | 4.68M |
| April 29, 2025 | 5.41 | 5.42 | 5.42 | 5.47 | 5.15 | 4.25M |
| April 28, 2025 | 5.3 | 5.48 | 5.48 | 5.58 | 5.18 | 6.68M |
| April 25, 2025 | 4.85 | 5.22 | 5.22 | 5.24 | 4.78 | 5.41M |
| April 24, 2025 | 4.87 | 4.88 | 4.88 | 5.09 | 4.77 | 5.24M |
| April 23, 2025 | 4.87 | 4.86 | 4.86 | 5.09 | 4.77 | 6.17M |
| April 22, 2025 | 4.68 | 4.65 | 4.65 | 4.9 | 4.61 | 5.27M |
| April 21, 2025 | 4.63 | 4.52 | 4.52 | 4.71 | 4.41 | 4.42M |
| April 17, 2025 | 4.96 | 4.74 | 4.74 | 5.21 | 4.72 | 5.61M |
| April 16, 2025 | 4.93 | 4.89 | 4.89 | 5.09 | 4.76 | 5.86M |
| April 15, 2025 | 4.43 | 5.05 | 5.05 | 5.09 | 4.43 | 13.18M |
| April 14, 2025 | 4.32 | 4.22 | 4.22 | 4.42 | 4.11 | 4.62M |
| April 11, 2025 | 3.86 | 4.23 | 4.23 | 4.25 | 3.76 | 7.57M |
| April 10, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.47 | 5.29M |
| April 09, 2025 | 3.25 | 3.86 | 3.86 | 3.94 | 3.07 | 9.69M |
| April 08, 2025 | 3.78 | 3.3 | 3.3 | 3.8 | 3.14 | 7.62M |
| April 07, 2025 | 3.5 | 3.54 | 3.54 | 3.99 | 3.46 | 9.3M |
| April 04, 2025 | 3.78 | 3.82 | 3.82 | 3.86 | 3.35 | 6.5M |
| April 03, 2025 | 3.72 | 3.97 | 3.97 | 4 | 3.72 | 4.49M |
| April 02, 2025 | 3.91 | 3.99 | 3.99 | 4.17 | 3.9 | 2.79M |
| April 01, 2025 | 3.74 | 4.01 | 4.01 | 4.01 | 3.7 | 4.46M |
| March 31, 2025 | 3.78 | 3.78 | 3.78 | 3.87 | 3.62 | 4.23M |
| March 28, 2025 | 3.96 | 3.94 | 3.94 | 4.01 | 3.84 | 3.69M |
| March 27, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 3.93 | 2.8M |
| March 26, 2025 | 4.18 | 4.12 | 4.12 | 4.21 | 4.02 | 3.17M |
| March 25, 2025 | 4.33 | 4.19 | 4.19 | 4.37 | 4.18 | 2.54M |
| March 24, 2025 | 4.5 | 4.35 | 4.35 | 4.58 | 4.34 | 3.28M |
| March 21, 2025 | 4.17 | 4.39 | 4.39 | 4.43 | 4.09 | 3.66M |
| March 20, 2025 | 4.4 | 4.26 | 4.26 | 4.58 | 4.25 | 3.88M |
| March 19, 2025 | 4.12 | 4.44 | 4.44 | 4.54 | 4.12 | 5.16M |
| March 18, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 3.93 | 2.7M |
| March 17, 2025 | 4.14 | 4.16 | 4.16 | 4.26 | 4.09 | 2.81M |
| March 14, 2025 | 4.07 | 4.13 | 4.13 | 4.2 | 4.04 | 3.43M |
| March 13, 2025 | 4.11 | 3.95 | 3.95 | 4.21 | 3.84 | 3.94M |
| March 12, 2025 | 4.12 | 4.11 | 4.11 | 4.18 | 4 | 4.83M |
| March 11, 2025 | 3.94 | 3.95 | 3.95 | 4.06 | 3.8 | 4.56M |
| March 10, 2025 | 4.44 | 3.94 | 3.94 | 4.44 | 3.84 | 8.27M |
| March 07, 2025 | 4.51 | 4.6 | 4.6 | 4.7 | 4.26 | 5.69M |
| March 06, 2025 | 4.72 | 4.53 | 4.53 | 4.9 | 4.44 | 7.29M |