4.40
+0.205(+4.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 3.91 | 4.19 | 4.19 | 4.21 | 3.88 | 947,944 |
| May 07, 2025 | 3.72 | 3.85 | 3.85 | 3.86 | 3.66 | 626,865 |
| May 06, 2025 | 3.8 | 3.74 | 3.74 | 3.86 | 3.58 | 984,369 |
| May 05, 2025 | 4.07 | 3.76 | 3.76 | 4.07 | 3.74 | 784,659 |
| May 02, 2025 | 4.12 | 4.04 | 4.04 | 4.18 | 4.02 | 439,792 |
| May 01, 2025 | 4.12 | 4.08 | 4.08 | 4.32 | 4.05 | 645,444 |
| April 30, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 3.85 | 612,000 |
| April 29, 2025 | 4.08 | 4.09 | 4.09 | 4.19 | 3.9 | 572,331 |
| April 28, 2025 | 3.92 | 4.04 | 4.04 | 4.23 | 3.92 | 872,795 |
| April 25, 2025 | 3.83 | 3.82 | 3.82 | 3.92 | 3.67 | 735,755 |
| April 24, 2025 | 3.75 | 3.85 | 3.85 | 3.91 | 3.74 | 740,914 |
| April 23, 2025 | 3.8 | 3.73 | 3.73 | 3.97 | 3.7 | 772,952 |
| April 22, 2025 | 3.89 | 3.73 | 3.73 | 4.05 | 3.71 | 1.09M |
| April 21, 2025 | 3.88 | 3.85 | 3.85 | 3.97 | 3.77 | 447,965 |
| April 17, 2025 | 3.91 | 3.89 | 3.89 | 4.04 | 3.81 | 401,171 |
| April 16, 2025 | 3.97 | 3.9 | 3.9 | 4.03 | 3.81 | 397,764 |
| April 15, 2025 | 4 | 4 | 4 | 4.05 | 3.87 | 529,612 |
| April 14, 2025 | 4.12 | 3.98 | 3.98 | 4.16 | 3.93 | 537,700 |
| April 11, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.87 | 554,592 |
| April 10, 2025 | 4.04 | 3.9 | 3.9 | 4.09 | 3.72 | 592,056 |
| April 09, 2025 | 3.93 | 4.04 | 4.04 | 4.1 | 3.78 | 899,000 |
| April 08, 2025 | 4.49 | 3.92 | 3.92 | 4.52 | 3.88 | 658,853 |
| April 07, 2025 | 4.16 | 4.39 | 4.39 | 4.56 | 4.02 | 619,600 |
| April 04, 2025 | 4.77 | 4.46 | 4.46 | 4.8 | 4.15 | 894,102 |
| April 03, 2025 | 4.5 | 4.82 | 4.82 | 4.85 | 4.43 | 554,850 |
| April 02, 2025 | 4.55 | 4.62 | 4.62 | 4.73 | 4.51 | 540,905 |
| April 01, 2025 | 4.59 | 4.59 | 4.59 | 4.67 | 4.36 | 733,643 |
| March 31, 2025 | 4.55 | 4.59 | 4.59 | 4.66 | 4.37 | 566,900 |
| March 28, 2025 | 4.94 | 4.7 | 4.7 | 4.99 | 4.65 | 620,124 |
| March 27, 2025 | 4.84 | 4.92 | 4.92 | 4.98 | 4.77 | 483,408 |
| March 26, 2025 | 4.84 | 4.81 | 4.81 | 4.91 | 4.66 | 479,100 |
| March 25, 2025 | 4.94 | 4.84 | 4.84 | 5.01 | 4.8 | 685,600 |
| March 24, 2025 | 5.17 | 4.94 | 4.94 | 5.24 | 4.89 | 1.06M |
| March 21, 2025 | 5.17 | 5.14 | 5.14 | 5.25 | 5.02 | 1.3M |
| March 20, 2025 | 5.36 | 5.24 | 5.24 | 5.52 | 5.22 | 568,910 |
| March 19, 2025 | 5.55 | 5.42 | 5.42 | 5.67 | 5.4 | 654,443 |
| March 18, 2025 | 6.04 | 5.57 | 5.57 | 6.12 | 5.57 | 717,900 |
| March 17, 2025 | 6.12 | 6.12 | 6.12 | 6.23 | 6.03 | 588,938 |
| March 14, 2025 | 6.57 | 6.18 | 6.18 | 6.61 | 6.04 | 767,707 |
| March 13, 2025 | 7.02 | 6.49 | 6.49 | 7.18 | 6.43 | 670,478 |
| March 12, 2025 | 6.59 | 6.85 | 6.85 | 6.99 | 6.37 | 1.05M |
| March 11, 2025 | 6 | 6.56 | 6.56 | 6.7 | 5.98 | 1.03M |
| March 10, 2025 | 6.5 | 6.33 | 6.33 | 6.58 | 6.19 | 814,226 |
| March 07, 2025 | 6.2 | 6.59 | 6.59 | 6.7 | 6.17 | 777,024 |
| March 06, 2025 | 6.02 | 6.17 | 6.17 | 6.38 | 5.92 | 680,300 |
| March 05, 2025 | 5.93 | 6.11 | 6.11 | 6.18 | 5.77 | 747,218 |
| March 04, 2025 | 5.19 | 5.88 | 5.88 | 5.97 | 5.12 | 1.11M |
| March 03, 2025 | 5.77 | 5.29 | 5.29 | 5.92 | 5.21 | 991,100 |
| February 28, 2025 | 6.01 | 5.77 | 5.77 | 6.01 | 5.68 | 709,445 |
| February 27, 2025 | 6.35 | 6.07 | 6.07 | 6.41 | 6.06 | 509,601 |
| February 26, 2025 | 6.34 | 6.29 | 6.29 | 6.68 | 6.26 | 423,488 |
| February 25, 2025 | 6.66 | 6.24 | 6.24 | 6.79 | 6.21 | 729,445 |
| February 24, 2025 | 7.16 | 6.72 | 6.72 | 7.16 | 6.66 | 669,233 |
| February 21, 2025 | 7.67 | 7.07 | 7.07 | 7.67 | 7.03 | 682,072 |
| February 20, 2025 | 7.66 | 7.55 | 7.55 | 7.76 | 7.47 | 559,325 |
| February 19, 2025 | 7.94 | 7.76 | 7.76 | 8.36 | 7.75 | 1.13M |
| February 18, 2025 | 7.9 | 7.92 | 7.92 | 8 | 7.73 | 514,700 |
| February 14, 2025 | 7.97 | 7.85 | 7.85 | 7.98 | 7.55 | 735,874 |
| February 13, 2025 | 7.4 | 7.8 | 7.8 | 7.94 | 7.32 | 927,318 |
| February 12, 2025 | 6.92 | 7.31 | 7.31 | 7.41 | 6.82 | 737,849 |
