4.60
-0.06(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4.74 | 4.6 | 4.6 | 4.79 | 3.91 | 3.32M |
| May 08, 2025 | 4.63 | 4.66 | 4.66 | 4.86 | 4.54 | 1.25M |
| May 07, 2025 | 4.49 | 4.55 | 4.55 | 4.68 | 4.45 | 758,000 |
| May 06, 2025 | 4.32 | 4.4 | 4.4 | 4.47 | 4.02 | 571,628 |
| May 05, 2025 | 4.55 | 4.4 | 4.4 | 4.56 | 4.36 | 1.07M |
| May 02, 2025 | 4.37 | 4.51 | 4.51 | 4.59 | 4.36 | 829,600 |
| May 01, 2025 | 4.38 | 4.3 | 4.3 | 4.5 | 4.25 | 738,200 |
| April 30, 2025 | 4.37 | 4.32 | 4.32 | 4.44 | 4.27 | 884,602 |
| April 29, 2025 | 4.31 | 4.46 | 4.46 | 4.48 | 4.24 | 607,600 |
| April 28, 2025 | 4.36 | 4.33 | 4.33 | 4.51 | 4.24 | 888,702 |
| April 25, 2025 | 4.24 | 4.36 | 4.36 | 4.41 | 4.15 | 2.12M |
| April 24, 2025 | 3.93 | 4.26 | 4.26 | 4.28 | 3.93 | 1.31M |
| April 23, 2025 | 3.94 | 3.92 | 3.92 | 4.1 | 3.85 | 1.38M |
| April 22, 2025 | 3.53 | 3.79 | 3.79 | 3.87 | 3.53 | 1.21M |
| April 21, 2025 | 3.48 | 3.48 | 3.48 | 3.56 | 3.41 | 1M |
| April 17, 2025 | 3.56 | 3.57 | 3.57 | 3.8 | 3.47 | 1.89M |
| April 16, 2025 | 3.22 | 3.49 | 3.49 | 3.5 | 3.21 | 1.53M |
| April 15, 2025 | 3.45 | 3.26 | 3.26 | 3.67 | 3.21 | 2.39M |
| April 14, 2025 | 3.34 | 3.38 | 3.38 | 3.53 | 3.32 | 1.83M |
| April 11, 2025 | 3.35 | 3.28 | 3.28 | 3.41 | 3.1 | 2.15M |
| April 10, 2025 | 3.85 | 3.38 | 3.38 | 3.85 | 3.35 | 1.43M |
| April 09, 2025 | 3.29 | 3.84 | 3.84 | 3.9 | 3.26 | 1.78M |
| April 08, 2025 | 3.95 | 3.36 | 3.36 | 4.04 | 3.3 | 3.18M |
| April 07, 2025 | 3.59 | 3.69 | 3.69 | 4.05 | 3.48 | 2.58M |
| April 04, 2025 | 3.83 | 3.73 | 3.73 | 3.85 | 3.47 | 2.02M |
| April 03, 2025 | 4.24 | 3.96 | 3.96 | 4.25 | 3.95 | 1.45M |
| April 02, 2025 | 4.42 | 4.49 | 4.49 | 4.85 | 4.36 | 1.44M |
| April 01, 2025 | 4.49 | 4.47 | 4.47 | 4.63 | 4.42 | 1.14M |
| March 31, 2025 | 4.61 | 4.53 | 4.53 | 4.73 | 4.45 | 1.58M |
| March 28, 2025 | 4.7 | 4.68 | 4.68 | 4.86 | 4.62 | 903,918 |
| March 27, 2025 | 4.93 | 4.69 | 4.69 | 4.95 | 4.69 | 853,800 |
| March 26, 2025 | 4.97 | 4.93 | 4.93 | 5.01 | 4.79 | 895,136 |
| March 25, 2025 | 5.35 | 4.97 | 4.97 | 5.43 | 4.93 | 1.01M |
| March 24, 2025 | 5.29 | 5.36 | 5.36 | 5.39 | 5.04 | 1.14M |
| March 21, 2025 | 5.26 | 5.3 | 5.3 | 5.37 | 5.16 | 1.38M |
| March 20, 2025 | 5.29 | 5.32 | 5.32 | 5.39 | 5.16 | 744,616 |
| March 19, 2025 | 5.12 | 5.36 | 5.36 | 5.37 | 5.1 | 917,481 |
| March 18, 2025 | 5.23 | 5.12 | 5.12 | 5.3 | 5.02 | 942,400 |
| March 17, 2025 | 4.81 | 5.27 | 5.27 | 5.31 | 4.8 | 1.29M |
| March 14, 2025 | 4.89 | 4.8 | 4.8 | 4.96 | 4.73 | 1.27M |
| March 13, 2025 | 4.96 | 4.87 | 4.84 | 5.02 | 4.78 | 1.23M |
| March 12, 2025 | 5.05 | 4.95 | 4.95 | 5.19 | 4.93 | 1.06M |
| March 11, 2025 | 5.05 | 5.01 | 5.01 | 5.14 | 4.87 | 1.6M |
| March 10, 2025 | 5 | 5.04 | 5.04 | 5.25 | 4.91 | 1.88M |
| March 07, 2025 | 5.07 | 5.05 | 5.05 | 5.16 | 4.86 | 1.4M |
| March 06, 2025 | 5.1 | 5.07 | 5.07 | 5.19 | 4.99 | 1.4M |
| March 05, 2025 | 5.4 | 5.12 | 5.12 | 5.55 | 5.12 | 1.42M |
| March 04, 2025 | 5.2 | 5.41 | 5.41 | 5.52 | 4.96 | 2.11M |
| March 03, 2025 | 5.86 | 5.34 | 5.34 | 5.97 | 5.32 | 1.38M |
| February 28, 2025 | 5.69 | 5.84 | 5.84 | 6.02 | 5.43 | 2.44M |
| February 27, 2025 | 5.5 | 5.69 | 5.69 | 5.87 | 5.41 | 1.42M |
| February 26, 2025 | 5.66 | 5.48 | 5.48 | 5.74 | 5.46 | 1.51M |
| February 25, 2025 | 5.77 | 5.61 | 5.61 | 5.87 | 5.6 | 1.08M |
| February 24, 2025 | 5.96 | 5.76 | 5.76 | 6.15 | 5.55 | 1.69M |
| February 21, 2025 | 6.41 | 5.96 | 5.96 | 6.47 | 5.89 | 1.89M |
| February 20, 2025 | 6.49 | 6.33 | 6.33 | 6.66 | 6.24 | 1.81M |
| February 19, 2025 | 6.49 | 6.35 | 6.35 | 6.53 | 6.35 | 853,323 |
| February 18, 2025 | 6.54 | 6.48 | 6.48 | 6.59 | 6.43 | 1.25M |
| February 14, 2025 | 6.45 | 6.52 | 6.52 | 6.55 | 6.36 | 831,307 |
| February 13, 2025 | 6.73 | 6.43 | 6.43 | 6.75 | 6.4 | 1.71M |