4.08
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 4.1 | 4.09 | 4.09 | 4.15 | 4.05 | 8,704 |
| June 30, 2025 | 4.09 | 4.18 | 4.18 | 4.19 | 4.01 | 25,447 |
| June 27, 2025 | 3.95 | 4.09 | 4.09 | 4.09 | 3.95 | 30,500 |
| June 26, 2025 | 4.23 | 3.95 | 3.95 | 4.23 | 3.95 | 6,740 |
| June 25, 2025 | 3.95 | 4.01 | 4.01 | 4.14 | 3.95 | 13,983 |
| June 24, 2025 | 3.96 | 4 | 4 | 4 | 3.93 | 3,015 |
| June 23, 2025 | 3.99 | 3.93 | 3.93 | 4 | 3.92 | 7,457 |
| June 20, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.92 | 12,200 |
| June 18, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.94 | 3,709 |
| June 17, 2025 | 3.98 | 3.95 | 3.95 | 4.09 | 3.94 | 20,100 |
| June 16, 2025 | 3.93 | 3.98 | 3.98 | 4.01 | 3.93 | 10,932 |
| June 13, 2025 | 4.05 | 3.92 | 3.92 | 4.05 | 3.92 | 38,634 |
| June 12, 2025 | 4.05 | 4.07 | 4.07 | 4.14 | 4.05 | 25,800 |
| June 11, 2025 | 4.15 | 4.08 | 4.08 | 4.21 | 4.08 | 27,379 |
| June 10, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.15 | 13,547 |
| June 09, 2025 | 4.22 | 4.17 | 4.17 | 4.22 | 4.16 | 27,221 |
| June 06, 2025 | 4.17 | 4.21 | 4.21 | 4.3 | 4.16 | 21,937 |
| June 05, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.17 | 3,439 |
| June 04, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.18 | 8,600 |
| June 03, 2025 | 4.21 | 4.25 | 4.25 | 4.34 | 4.16 | 17,300 |
| June 02, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.15 | 29,331 |
| May 30, 2025 | 4.23 | 4.21 | 4.21 | 4.27 | 4.17 | 19,203 |
| May 29, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.21 | 13,022 |
| May 28, 2025 | 4.05 | 4.3 | 4.3 | 4.3 | 4 | 270,100 |
| May 27, 2025 | 4.12 | 4.06 | 4.06 | 4.25 | 4.01 | 44,636 |
| May 23, 2025 | 4.07 | 4.14 | 4.14 | 4.18 | 4.06 | 12,459 |
| May 22, 2025 | 4.1 | 4.18 | 4.18 | 4.2 | 4.09 | 10,400 |
| May 21, 2025 | 4.11 | 4.13 | 4.13 | 4.16 | 4.07 | 29,600 |
| May 20, 2025 | 4.14 | 4.13 | 4.13 | 4.3 | 4.1 | 51,443 |
| May 19, 2025 | 4.47 | 4.3 | 4.3 | 4.47 | 3.67 | 135,876 |
| May 16, 2025 | 4.4 | 4.6 | 4.6 | 4.79 | 4.11 | 22,000 |
| May 15, 2025 | 4.61 | 4.4 | 4.4 | 4.65 | 4.4 | 53,000 |
| May 14, 2025 | 4.63 | 4.61 | 4.61 | 4.76 | 4.58 | 12,406 |
| May 13, 2025 | 4.64 | 4.63 | 4.63 | 4.78 | 4.57 | 19,800 |
| May 12, 2025 | 4.75 | 4.64 | 4.64 | 4.77 | 4.58 | 45,601 |
| May 09, 2025 | 4.68 | 4.7 | 4.66 | 4.75 | 4.63 | 10,258 |
| May 08, 2025 | 4.72 | 4.68 | 4.68 | 4.72 | 4.61 | 14,700 |
| May 07, 2025 | 4.81 | 4.62 | 4.62 | 4.85 | 4.59 | 32,246 |
| May 06, 2025 | 4.82 | 4.81 | 4.81 | 5 | 4.79 | 12,510 |
| May 05, 2025 | 4.81 | 4.82 | 4.82 | 4.9 | 4.75 | 22,047 |
| May 02, 2025 | 4.95 | 4.81 | 4.81 | 4.98 | 4.75 | 50,917 |
| May 01, 2025 | 4.95 | 4.83 | 4.83 | 4.95 | 4.75 | 14,700 |
| April 30, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.76 | 11,512 |
| April 29, 2025 | 4.96 | 4.92 | 4.92 | 4.97 | 4.75 | 25,642 |
| April 28, 2025 | 4.88 | 4.97 | 4.97 | 4.97 | 4.77 | 19,078 |
| April 25, 2025 | 4.75 | 4.87 | 4.87 | 4.87 | 4.75 | 13,332 |
| April 24, 2025 | 4.72 | 4.82 | 4.82 | 4.82 | 4.7 | 23,747 |
| April 23, 2025 | 4.86 | 4.82 | 4.82 | 4.86 | 4.7 | 38,900 |
| April 22, 2025 | 4.62 | 4.86 | 4.86 | 4.93 | 4.56 | 26,730 |
| April 21, 2025 | 4.77 | 4.7 | 4.7 | 4.8 | 4.65 | 41,080 |
| April 17, 2025 | 4.89 | 4.87 | 4.87 | 5.03 | 4.72 | 35,965 |
| April 16, 2025 | 4.97 | 4.89 | 4.89 | 4.98 | 4.82 | 14,336 |
| April 15, 2025 | 4.95 | 4.98 | 4.98 | 5.08 | 4.87 | 14,500 |
| April 14, 2025 | 4.88 | 4.95 | 4.95 | 5.03 | 4.77 | 24,829 |
| April 11, 2025 | 4.93 | 4.88 | 4.87 | 5.08 | 4.79 | 19,133 |
| April 10, 2025 | 4.82 | 5.12 | 5.12 | 5.12 | 4.73 | 15,800 |
| April 09, 2025 | 4.92 | 4.88 | 4.88 | 4.96 | 4.74 | 48,991 |
| April 08, 2025 | 4.96 | 5 | 5 | 5.29 | 4.95 | 27,330 |
| April 07, 2025 | 5.45 | 4.96 | 4.96 | 5.6 | 4.6 | 111,600 |
| April 04, 2025 | 5.53 | 5.77 | 5.77 | 5.77 | 5.43 | 27,500 |