4.11
-0.06(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.1 | 4.11 | 4.11 | 4.24 | 3.95 | 73,448 |
| May 29, 2025 | 4.19 | 4.17 | 4.17 | 4.23 | 4.09 | 92,845 |
| May 28, 2025 | 3.84 | 4.08 | 4.08 | 4.1 | 3.54 | 156,244 |
| May 27, 2025 | 3.5 | 3.83 | 3.83 | 3.83 | 3.41 | 92,000 |
| May 23, 2025 | 3.44 | 3.5 | 3.5 | 3.66 | 3.39 | 123,963 |
| May 22, 2025 | 3.48 | 3.59 | 3.59 | 3.68 | 3.34 | 234,435 |
| May 21, 2025 | 3.81 | 3.71 | 3.71 | 3.85 | 3.63 | 41,067 |
| May 20, 2025 | 4.02 | 3.85 | 3.85 | 4.14 | 3.75 | 52,340 |
| May 19, 2025 | 3.95 | 4.06 | 4.06 | 4.2 | 3.88 | 81,130 |
| May 16, 2025 | 4.16 | 4.09 | 4.09 | 4.44 | 4.01 | 64,280 |
| May 15, 2025 | 4.04 | 4.15 | 4.15 | 4.2 | 3.95 | 50,349 |
| May 14, 2025 | 4 | 4.1 | 4.1 | 4.15 | 3.89 | 38,300 |
| May 13, 2025 | 3.68 | 4 | 4 | 4.18 | 3.68 | 215,500 |
| May 12, 2025 | 3.51 | 3.67 | 3.67 | 3.69 | 3.42 | 45,189 |
| May 09, 2025 | 3.32 | 3.37 | 3.37 | 3.47 | 3.3 | 25,328 |
| May 08, 2025 | 2.97 | 3.3 | 3.3 | 3.33 | 2.97 | 90,859 |
| May 07, 2025 | 3.07 | 2.98 | 2.98 | 3.13 | 2.9 | 55,879 |
| May 06, 2025 | 2.97 | 3 | 3 | 3.18 | 2.96 | 85,900 |
| May 05, 2025 | 3.17 | 3.01 | 3.01 | 3.23 | 3 | 26,206 |
| May 02, 2025 | 3.34 | 3.13 | 3.13 | 3.46 | 3.1 | 126,915 |
| May 01, 2025 | 3.52 | 3.32 | 3.32 | 3.63 | 3.31 | 151,442 |
| April 30, 2025 | 3.33 | 3.19 | 3.19 | 3.33 | 3.04 | 66,173 |
| April 29, 2025 | 3.39 | 3.42 | 3.42 | 3.52 | 3.29 | 66,329 |
| April 28, 2025 | 3.03 | 3.42 | 3.42 | 3.6 | 2.91 | 104,223 |
| April 25, 2025 | 3.06 | 3.18 | 3.18 | 3.3 | 2.94 | 118,300 |
| April 24, 2025 | 2.87 | 3.13 | 3.13 | 3.13 | 2.79 | 48,400 |
| April 23, 2025 | 2.83 | 2.82 | 2.82 | 2.92 | 2.8 | 22,833 |
| April 22, 2025 | 2.66 | 2.75 | 2.75 | 2.89 | 2.65 | 73,800 |
| April 21, 2025 | 2.66 | 2.57 | 2.57 | 2.66 | 2.49 | 45,649 |
| April 17, 2025 | 2.68 | 2.7 | 2.7 | 2.73 | 2.59 | 11,639 |
| April 16, 2025 | 2.77 | 2.53 | 2.53 | 2.77 | 2.52 | 27,036 |
| April 15, 2025 | 2.68 | 2.63 | 2.63 | 2.78 | 2.59 | 25,637 |
| April 14, 2025 | 2.88 | 2.68 | 2.68 | 2.88 | 2.6 | 43,847 |
| April 11, 2025 | 2.61 | 2.86 | 2.86 | 2.86 | 2.53 | 45,549 |
| April 10, 2025 | 2.56 | 2.6 | 2.6 | 2.82 | 2.51 | 104,700 |
| April 09, 2025 | 2.27 | 2.64 | 2.64 | 2.67 | 2.13 | 163,944 |
| April 08, 2025 | 2.65 | 2.26 | 2.26 | 2.65 | 2.22 | 173,218 |
| April 07, 2025 | 2.57 | 2.51 | 2.51 | 2.71 | 2.4 | 158,438 |
| April 04, 2025 | 2.82 | 2.57 | 2.57 | 2.88 | 2.57 | 230,852 |
| April 03, 2025 | 2.89 | 2.95 | 2.95 | 3.15 | 2.89 | 204,077 |
| April 02, 2025 | 2.61 | 2.95 | 2.95 | 3 | 2.61 | 266,828 |
| April 01, 2025 | 2.86 | 2.75 | 2.75 | 3 | 2.51 | 177,049 |
| March 31, 2025 | 2.4 | 2.87 | 2.87 | 3.44 | 2.31 | 813,104 |
| March 28, 2025 | 2.51 | 2.5 | 2.5 | 2.56 | 2.46 | 33,501 |
| March 27, 2025 | 2.64 | 2.54 | 2.54 | 2.64 | 2.45 | 41,400 |
| March 26, 2025 | 2.73 | 2.64 | 2.64 | 2.82 | 2.62 | 23,838 |
| March 25, 2025 | 3 | 2.72 | 2.72 | 3.08 | 2.7 | 34,849 |
| March 24, 2025 | 2.92 | 3.01 | 3.01 | 3.05 | 2.9 | 44,732 |
| March 21, 2025 | 2.66 | 2.81 | 2.81 | 2.84 | 2.61 | 31,702 |
| March 20, 2025 | 2.69 | 2.73 | 2.73 | 2.78 | 2.65 | 29,133 |
| March 19, 2025 | 2.71 | 2.68 | 2.68 | 2.76 | 2.63 | 25,395 |
| March 18, 2025 | 2.74 | 2.62 | 2.62 | 2.74 | 2.58 | 15,000 |
| March 17, 2025 | 2.64 | 2.74 | 2.74 | 2.75 | 2.64 | 24,316 |
| March 14, 2025 | 2.47 | 2.6 | 2.6 | 2.66 | 2.45 | 37,719 |
| March 13, 2025 | 2.68 | 2.51 | 2.51 | 2.77 | 2.41 | 128,601 |
| March 12, 2025 | 2.86 | 2.73 | 2.73 | 2.93 | 2.71 | 49,580 |
| March 11, 2025 | 2.84 | 2.7 | 2.7 | 2.84 | 2.61 | 68,700 |
| March 10, 2025 | 2.85 | 2.74 | 2.74 | 2.99 | 2.7 | 34,613 |
| March 07, 2025 | 2.77 | 2.93 | 2.93 | 2.99 | 2.77 | 65,381 |
| March 06, 2025 | 2.93 | 2.83 | 2.83 | 3 | 2.83 | 24,400 |