4.12
-0.04(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.21 | 4.12 | 4.12 | 4.24 | 4.1 | 6,218 |
| May 29, 2025 | 4.27 | 4.16 | 4.16 | 4.41 | 4.13 | 13,765 |
| May 28, 2025 | 4.38 | 4.27 | 4.27 | 4.65 | 4.25 | 12,230 |
| May 27, 2025 | 4.27 | 4.41 | 4.41 | 4.48 | 4.25 | 20,100 |
| May 23, 2025 | 4.5 | 4.36 | 4.36 | 4.7 | 4.35 | 21,817 |
| May 22, 2025 | 4.57 | 4.63 | 4.63 | 4.8 | 4.5 | 28,800 |
| May 21, 2025 | 4.82 | 4.74 | 4.74 | 5.19 | 4.5 | 35,383 |
| May 20, 2025 | 4.98 | 5.04 | 5.04 | 5.26 | 4.95 | 26,800 |
| May 19, 2025 | 5.14 | 5.08 | 5.08 | 5.35 | 5 | 13,984 |
| May 16, 2025 | 4.98 | 5.14 | 5.07 | 5.42 | 4.98 | 50,896 |
| May 15, 2025 | 4.7 | 5.03 | 5.03 | 5.5 | 4.59 | 117,196 |
| May 14, 2025 | 5.33 | 4.7 | 4.7 | 5.38 | 4.7 | 14,777 |
| May 13, 2025 | 5.4 | 5.01 | 5.01 | 5.68 | 5.01 | 31,928 |
| May 12, 2025 | 5.7 | 5.7 | 5.7 | 5.88 | 5.1 | 106,600 |
| May 09, 2025 | 6.58 | 6.52 | 6.52 | 6.77 | 6.39 | 73,375 |
| May 08, 2025 | 6.39 | 6.68 | 6.68 | 6.9 | 6.39 | 35,779 |
| May 07, 2025 | 6.38 | 6.5 | 6.5 | 6.8 | 6.38 | 42,402 |
| May 06, 2025 | 6.48 | 6.45 | 6.45 | 6.66 | 6.33 | 24,578 |
| May 05, 2025 | 6.68 | 6.61 | 6.61 | 6.95 | 6.51 | 25,088 |
| May 02, 2025 | 6.33 | 6.82 | 6.82 | 7.15 | 6.13 | 94,766 |
| May 01, 2025 | 6.17 | 6.42 | 6.42 | 6.75 | 6.13 | 80,668 |
| April 30, 2025 | 6.33 | 6.19 | 6.19 | 6.39 | 6.06 | 47,100 |
| April 29, 2025 | 6.7 | 6.35 | 6.35 | 7.18 | 6.35 | 137,802 |
| April 28, 2025 | 7.05 | 6.8 | 6.8 | 7.05 | 6.5 | 118,141 |
| April 25, 2025 | 7.03 | 7.05 | 7.05 | 7.98 | 6.75 | 217,707 |
| April 24, 2025 | 6.55 | 7.03 | 7.03 | 8.44 | 6.1 | 454,800 |
| April 23, 2025 | 6.97 | 6.75 | 6.75 | 7.97 | 6.57 | 333,100 |
| April 22, 2025 | 6.42 | 7.32 | 7.32 | 11.47 | 6.42 | 2.37M |
| April 21, 2025 | 9.4 | 6 | 6 | 9.4 | 6 | 229,000 |
| April 17, 2025 | 10 | 9.5 | 9.5 | 11.25 | 7 | 396,790 |
| April 16, 2025 | 15.9 | 14.8 | 14.8 | 16.05 | 14.3 | 172,005 |
| April 15, 2025 | 16.45 | 18.05 | 18.05 | 18.6 | 15 | 317,290 |
| April 14, 2025 | 18.4 | 16.6 | 16.6 | 20 | 15 | 187,855 |
| April 11, 2025 | 17.5 | 16.45 | 16.45 | 20.7 | 14.05 | 346,190 |
| April 10, 2025 | 24.05 | 17.85 | 17.85 | 26 | 17.55 | 404,580 |
| April 09, 2025 | 106.7 | 26.8 | 26.8 | 114.95 | 23.75 | 791,215 |
| April 08, 2025 | 275 | 1,405 | 1,405 | 2,220 | 255.6 | 18,797 |
| April 07, 2025 | 297.4 | 275.75 | 275.75 | 316.5 | 248.6 | 211 |
| April 04, 2025 | 370 | 312.55 | 312.55 | 387.8 | 295.5 | 172 |
| April 03, 2025 | 369.5 | 369.35 | 369.35 | 405 | 355 | 64 |
| April 02, 2025 | 535 | 405 | 405 | 535 | 341.5 | 621 |
| April 01, 2025 | 600 | 600 | 600 | 625 | 570 | 42 |
| March 31, 2025 | 665 | 610 | 610 | 675 | 605 | 162 |
| March 28, 2025 | 645 | 690 | 690 | 725 | 645 | 83 |
| March 27, 2025 | 730 | 680 | 680 | 1,045 | 610 | 753 |
| March 26, 2025 | 675 | 730 | 730 | 745 | 660 | 75 |
| March 25, 2025 | 710 | 685 | 685 | 730 | 595 | 134 |
| March 24, 2025 | 805 | 715 | 715 | 805 | 660 | 157 |
| March 21, 2025 | 820 | 805 | 805 | 830 | 785 | 20 |
| March 20, 2025 | 980 | 835 | 835 | 980 | 835 | 119 |
| March 19, 2025 | 1,110 | 975 | 975 | 1,150 | 975 | 73 |
| March 18, 2025 | 1,150 | 1,100 | 1,100 | 1,190 | 1,100 | 140 |
| March 17, 2025 | 1,100 | 1,125 | 1,125 | 1,215 | 1,050 | 65 |
| March 14, 2025 | 1,025 | 1,100 | 1,100 | 1,175 | 1,025 | 73 |
| March 13, 2025 | 1,115 | 1,015 | 1,015 | 1,145 | 1,015 | 167 |
| March 12, 2025 | 1,550 | 1,455 | 1,455 | 1,700 | 1,355 | 187 |
| March 11, 2025 | 1,630 | 1,585 | 1,585 | 1,800 | 1,500 | 25 |
| March 10, 2025 | 1,825 | 1,640 | 1,640 | 1,850 | 1,640 | 82 |
| March 07, 2025 | 1,795 | 1,875 | 1,875 | 1,925 | 1,670 | 193 |
| March 06, 2025 | 2,030 | 1,865 | 1,865 | 2,150 | 1,815 | 84 |