4.08
-0.24(-5.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.28 | 4.08 | 4.08 | 4.49 | 4.05 | 388,700 |
| May 29, 2025 | 4.42 | 4.32 | 4.32 | 4.52 | 4.29 | 90,200 |
| May 28, 2025 | 4.1 | 4.3 | 4.3 | 4.31 | 3.98 | 117,000 |
| May 27, 2025 | 4.24 | 4.05 | 4.05 | 4.24 | 4.03 | 100,400 |
| May 23, 2025 | 3.99 | 4.14 | 4.14 | 4.3 | 3.99 | 70,400 |
| May 22, 2025 | 4.01 | 4.14 | 4.14 | 4.26 | 3.98 | 73,100 |
| May 21, 2025 | 4.03 | 4.06 | 4.06 | 4.28 | 3.88 | 134,611 |
| May 20, 2025 | 4.14 | 4.14 | 4.14 | 4.38 | 4.08 | 107,400 |
| May 19, 2025 | 4.39 | 4.21 | 4.21 | 4.42 | 3.88 | 167,814 |
| May 16, 2025 | 4.31 | 4.43 | 4.43 | 4.49 | 4.26 | 83,900 |
| May 15, 2025 | 4.1 | 4.31 | 4.31 | 4.32 | 4.03 | 74,552 |
| May 14, 2025 | 4.3 | 4.11 | 4.11 | 4.52 | 4.09 | 77,600 |
| May 13, 2025 | 4.54 | 4.4 | 4.4 | 4.54 | 4.25 | 57,409 |
| May 12, 2025 | 4.44 | 4.43 | 4.43 | 4.67 | 4.31 | 108,664 |
| May 09, 2025 | 4.53 | 4.2 | 4.2 | 4.61 | 4.16 | 97,323 |
| May 08, 2025 | 4 | 4.53 | 4.53 | 4.56 | 3.93 | 131,235 |
| May 07, 2025 | 4.07 | 3.99 | 3.99 | 4.19 | 3.82 | 162,442 |
| May 06, 2025 | 3.78 | 3.98 | 3.98 | 4.04 | 3.57 | 311,904 |
| May 05, 2025 | 4.17 | 3.88 | 3.88 | 4.33 | 3.88 | 120,428 |
| May 02, 2025 | 4.21 | 4.24 | 4.24 | 4.34 | 4.08 | 108,884 |
| May 01, 2025 | 4.2 | 4.16 | 4.16 | 4.22 | 4 | 67,800 |
| April 30, 2025 | 4.13 | 4.2 | 4.2 | 4.41 | 4.09 | 115,400 |
| April 29, 2025 | 4.39 | 4.25 | 4.22 | 4.45 | 4.17 | 75,017 |
| April 28, 2025 | 4.38 | 4.39 | 4.39 | 4.51 | 4.25 | 88,800 |
| April 25, 2025 | 4.44 | 4.36 | 4.36 | 4.54 | 4.23 | 47,675 |
| April 24, 2025 | 4.68 | 4.47 | 4.47 | 4.7 | 4.25 | 116,297 |
| April 23, 2025 | 4.47 | 4.68 | 4.68 | 4.77 | 4.39 | 216,627 |
| April 22, 2025 | 3.98 | 4.24 | 4.24 | 4.27 | 3.79 | 101,234 |
| April 21, 2025 | 3.8 | 3.9 | 3.9 | 4.07 | 3.72 | 96,632 |
| April 17, 2025 | 3.45 | 3.8 | 3.79 | 3.82 | 3.45 | 103,405 |
| April 16, 2025 | 3.55 | 3.47 | 3.51 | 3.57 | 3.37 | 58,782 |
| April 15, 2025 | 3.56 | 3.57 | 3.57 | 3.72 | 3.26 | 87,619 |
| April 14, 2025 | 3.49 | 3.59 | 3.59 | 3.7 | 3.42 | 91,935 |
| April 11, 2025 | 3.26 | 3.45 | 3.45 | 3.48 | 3.14 | 70,391 |
| April 10, 2025 | 3.34 | 3.23 | 3.23 | 3.37 | 3.09 | 73,000 |
| April 09, 2025 | 3.18 | 3.54 | 3.54 | 3.85 | 3 | 197,465 |
| April 08, 2025 | 3.71 | 3.21 | 3.21 | 3.78 | 3.15 | 144,197 |
| April 07, 2025 | 3.29 | 3.68 | 3.68 | 3.68 | 3 | 265,535 |
| April 04, 2025 | 3.15 | 3.44 | 3.44 | 3.78 | 3.1 | 292,889 |
| April 03, 2025 | 3.15 | 3.15 | 3.15 | 3.25 | 2.94 | 224,237 |
| April 02, 2025 | 3.32 | 3.42 | 3.42 | 3.53 | 3.31 | 69,493 |
| April 01, 2025 | 3.66 | 3.38 | 3.38 | 3.7 | 3.33 | 135,410 |
| March 31, 2025 | 3.42 | 3.65 | 3.65 | 3.75 | 3.29 | 341,542 |
| March 28, 2025 | 3.87 | 3.52 | 3.52 | 3.87 | 3.52 | 78,500 |
| March 27, 2025 | 3.83 | 3.88 | 3.88 | 4.09 | 3.76 | 72,400 |
| March 26, 2025 | 3.98 | 3.81 | 3.81 | 4.18 | 3.75 | 116,900 |
| March 25, 2025 | 4.2 | 3.97 | 3.97 | 4.2 | 3.9 | 127,600 |
| March 24, 2025 | 4.19 | 4.22 | 4.22 | 4.3 | 4.09 | 79,300 |
| March 21, 2025 | 4.11 | 4.05 | 4.05 | 4.45 | 3.92 | 215,970 |
| March 20, 2025 | 4.37 | 4.12 | 4.12 | 4.53 | 4.11 | 157,500 |
| March 19, 2025 | 4.47 | 4.44 | 4.44 | 4.6 | 4.25 | 101,952 |
| March 18, 2025 | 4.52 | 4.44 | 4.44 | 4.67 | 4.4 | 85,842 |
| March 17, 2025 | 4.42 | 4.6 | 4.6 | 4.71 | 4.41 | 105,128 |
| March 14, 2025 | 4.57 | 4.43 | 4.43 | 4.73 | 4.39 | 44,958 |
| March 13, 2025 | 4.56 | 4.48 | 4.48 | 4.67 | 4.38 | 64,020 |
| March 12, 2025 | 4.52 | 4.58 | 4.58 | 4.72 | 4.46 | 97,277 |
| March 11, 2025 | 4.45 | 4.44 | 4.44 | 4.48 | 4.11 | 106,632 |
| March 10, 2025 | 4.35 | 4.4 | 4.4 | 4.54 | 4.22 | 106,597 |
| March 07, 2025 | 4.45 | 4.52 | 4.52 | 4.8 | 4.4 | 74,243 |
| March 06, 2025 | 4.64 | 4.5 | 4.5 | 4.7 | 4.42 | 59,341 |