4.73
+0.2243(+4.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.6 | 4.51 | 4.51 | 4.68 | 4.49 | 28,424 |
| May 07, 2025 | 4.5 | 4.49 | 4.49 | 4.57 | 4.3 | 19,245 |
| May 06, 2025 | 4.49 | 4.47 | 4.47 | 4.63 | 4.36 | 28,980 |
| May 05, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.5 | 12,812 |
| May 02, 2025 | 4.49 | 4.62 | 4.62 | 4.63 | 4.39 | 57,102 |
| May 01, 2025 | 4.48 | 4.42 | 4.42 | 4.49 | 4.3 | 19,236 |
| April 30, 2025 | 4.26 | 4.43 | 4.43 | 4.54 | 4.26 | 16,900 |
| April 29, 2025 | 4.49 | 4.39 | 4.39 | 4.54 | 4.29 | 9,600 |
| April 28, 2025 | 4.41 | 4.48 | 4.48 | 4.51 | 4.27 | 43,631 |
| April 25, 2025 | 4.26 | 4.33 | 4.33 | 4.4 | 4.21 | 26,300 |
| April 24, 2025 | 4.34 | 4.37 | 4.37 | 4.47 | 4.2 | 40,862 |
| April 23, 2025 | 4.49 | 4.37 | 4.37 | 4.64 | 4.32 | 24,422 |
| April 22, 2025 | 4.1 | 4.34 | 4.34 | 4.39 | 4.1 | 18,300 |
| April 21, 2025 | 4.19 | 4.09 | 4.09 | 4.19 | 3.99 | 43,100 |
| April 17, 2025 | 4.05 | 4.25 | 4.25 | 4.29 | 4.03 | 75,837 |
| April 16, 2025 | 4.15 | 4.06 | 4.06 | 4.2 | 4.01 | 29,441 |
| April 15, 2025 | 4.12 | 4.17 | 4.17 | 4.33 | 4.1 | 12,097 |
| April 14, 2025 | 4.2 | 4.12 | 4.12 | 4.41 | 4.04 | 57,500 |
| April 11, 2025 | 4.26 | 4.14 | 4.14 | 4.69 | 4 | 139,700 |
| April 10, 2025 | 4.51 | 4.21 | 4.21 | 4.91 | 4.11 | 56,015 |
| April 09, 2025 | 4.12 | 4.66 | 4.66 | 4.76 | 4.02 | 88,726 |
| April 08, 2025 | 4.61 | 4.2 | 4.2 | 4.69 | 4.15 | 55,880 |
| April 07, 2025 | 4.26 | 4.47 | 4.47 | 4.72 | 4.19 | 68,854 |
| April 04, 2025 | 4.56 | 4.46 | 4.46 | 4.56 | 4.25 | 112,795 |
| April 03, 2025 | 5.17 | 4.75 | 4.75 | 5.3 | 4.7 | 172,877 |
| April 02, 2025 | 5.59 | 5.47 | 5.47 | 5.59 | 5.3 | 34,400 |
| April 01, 2025 | 5.5 | 5.47 | 5.47 | 5.59 | 5.2 | 61,647 |
| March 31, 2025 | 5.58 | 5.52 | 5.52 | 5.63 | 5.2 | 57,600 |
| March 28, 2025 | 5.71 | 5.58 | 5.58 | 5.81 | 5.5 | 41,916 |
| March 27, 2025 | 5.75 | 5.78 | 5.78 | 5.9 | 5.72 | 11,448 |
| March 26, 2025 | 5.89 | 5.72 | 5.72 | 5.92 | 5.71 | 43,500 |
| March 25, 2025 | 6.04 | 5.89 | 5.89 | 6.18 | 5.89 | 47,314 |
| March 24, 2025 | 6.19 | 6 | 6 | 6.19 | 6 | 24,100 |
| March 21, 2025 | 6.01 | 6.19 | 6.19 | 6.19 | 5.89 | 27,329 |
| March 20, 2025 | 6.23 | 6.08 | 6.08 | 6.35 | 6.08 | 9,594 |
| March 19, 2025 | 6.01 | 6.3 | 6.3 | 6.5 | 5.92 | 99,935 |
| March 18, 2025 | 5.97 | 6 | 6 | 6.16 | 5.85 | 63,155 |
| March 17, 2025 | 6.29 | 5.99 | 5.99 | 6.61 | 5.73 | 145,924 |
| March 14, 2025 | 5.64 | 6.33 | 6.33 | 6.44 | 5.64 | 131,595 |
| March 13, 2025 | 5.98 | 5.65 | 5.65 | 6.48 | 5.65 | 150,805 |
| March 12, 2025 | 5.54 | 5.83 | 5.83 | 5.95 | 5.54 | 54,700 |
| March 11, 2025 | 5.62 | 5.53 | 5.53 | 5.86 | 5.3 | 121,473 |
| March 10, 2025 | 6.32 | 5.67 | 5.67 | 6.44 | 5.6 | 276,168 |
| March 07, 2025 | 6.89 | 6.25 | 6.25 | 7.41 | 6 | 2.23M |
| March 06, 2025 | 5.22 | 5.09 | 5.09 | 5.52 | 5 | 181,400 |
| March 05, 2025 | 5.5 | 5.33 | 5.33 | 5.69 | 5.11 | 227,828 |
| March 04, 2025 | 5.79 | 5.44 | 5.44 | 5.82 | 5.3 | 163,000 |
| March 03, 2025 | 5.89 | 5.67 | 5.67 | 6.21 | 5.64 | 84,200 |
| February 28, 2025 | 5.5 | 5.8 | 5.8 | 5.82 | 5.28 | 30,377 |
| February 27, 2025 | 5.56 | 5.53 | 5.53 | 5.68 | 5.46 | 20,700 |
| February 26, 2025 | 5.45 | 5.5 | 5.5 | 5.68 | 5.36 | 64,623 |
| February 25, 2025 | 5.55 | 5.45 | 5.45 | 5.74 | 5.26 | 56,822 |
| February 24, 2025 | 5.51 | 5.56 | 5.56 | 5.89 | 5.4 | 81,200 |
| February 21, 2025 | 5.84 | 5.51 | 5.51 | 5.91 | 5.5 | 67,247 |
| February 20, 2025 | 5.41 | 5.85 | 5.85 | 5.87 | 5.41 | 53,817 |
| February 19, 2025 | 5.55 | 5.42 | 5.42 | 5.71 | 5.26 | 80,600 |
| February 18, 2025 | 5.54 | 5.46 | 5.46 | 5.73 | 5.41 | 95,125 |
| February 14, 2025 | 5.7 | 5.5 | 5.5 | 5.71 | 5.46 | 38,100 |
| February 13, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.55 | 34,019 |
| February 12, 2025 | 5.67 | 5.56 | 5.56 | 5.74 | 5.56 | 38,483 |