4.57
+0.05(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.36 | 4.52 | 4.52 | 4.56 | 4.36 | 129,108 |
| May 16, 2025 | 4.5 | 4.47 | 4.46 | 4.6 | 4.3 | 191,775 |
| May 15, 2025 | 4.29 | 4.49 | 4.49 | 4.79 | 4.29 | 169,107 |
| May 14, 2025 | 4.2 | 4.26 | 4.25 | 4.32 | 4.2 | 32,342 |
| May 13, 2025 | 4.24 | 4.27 | 4.27 | 4.34 | 4.21 | 60,300 |
| May 12, 2025 | 4.31 | 4.2 | 4.2 | 4.51 | 4.2 | 134,700 |
| May 09, 2025 | 4.37 | 4.2 | 4.2 | 4.39 | 4 | 189,838 |
| May 08, 2025 | 3.95 | 4.4 | 4.4 | 4.59 | 3.93 | 324,000 |
| May 07, 2025 | 4.57 | 3.92 | 3.92 | 4.57 | 3.82 | 328,847 |
| May 06, 2025 | 4.75 | 4.52 | 4.52 | 4.76 | 4.52 | 87,219 |
| May 05, 2025 | 4.68 | 4.64 | 4.64 | 4.77 | 4.55 | 60,600 |
| May 02, 2025 | 4.78 | 4.76 | 4.76 | 4.84 | 4.63 | 32,801 |
| May 01, 2025 | 4.61 | 4.67 | 4.67 | 4.85 | 4.54 | 97,011 |
| April 30, 2025 | 4.7 | 4.66 | 4.66 | 4.79 | 4.66 | 15,601 |
| April 29, 2025 | 4.89 | 4.72 | 4.72 | 4.89 | 4.72 | 67,436 |
| April 28, 2025 | 4.97 | 5 | 5 | 5.17 | 4.94 | 97,700 |
| April 25, 2025 | 4.8 | 4.99 | 4.99 | 5.03 | 4.8 | 47,112 |
| April 24, 2025 | 4.89 | 4.91 | 4.91 | 4.94 | 4.8 | 22,604 |
| April 23, 2025 | 4.99 | 4.88 | 4.88 | 5.16 | 4.85 | 24,136 |
| April 22, 2025 | 5 | 5.04 | 5.04 | 5.14 | 4.97 | 47,300 |
| April 21, 2025 | 5.13 | 4.95 | 4.95 | 5.22 | 4.85 | 33,400 |
| April 17, 2025 | 4.99 | 5.17 | 5.17 | 5.2 | 4.99 | 28,515 |
| April 16, 2025 | 5.12 | 4.99 | 4.99 | 5.19 | 4.95 | 70,900 |
| April 15, 2025 | 5.12 | 4.95 | 4.95 | 5.12 | 4.87 | 24,839 |
| April 14, 2025 | 5.13 | 5 | 5 | 5.35 | 4.85 | 57,600 |
| April 11, 2025 | 4.85 | 4.91 | 4.91 | 5.14 | 4.8 | 109,400 |
| April 10, 2025 | 4.98 | 4.86 | 4.86 | 4.98 | 4.61 | 166,400 |
| April 09, 2025 | 4.84 | 5.08 | 5.08 | 5.2 | 4.36 | 131,000 |
| April 08, 2025 | 4.67 | 4.75 | 4.75 | 4.98 | 4.52 | 272,811 |
| April 07, 2025 | 4.56 | 4.43 | 4.43 | 5.06 | 4.43 | 348,630 |
| April 04, 2025 | 5.24 | 4.75 | 4.75 | 5.24 | 4.41 | 309,726 |
| April 03, 2025 | 5.81 | 5.44 | 5.44 | 5.82 | 5.38 | 146,700 |
| April 02, 2025 | 5.92 | 6 | 6 | 6.07 | 5.9 | 48,134 |
| April 01, 2025 | 5.81 | 5.99 | 5.99 | 6.12 | 5.81 | 129,600 |
| March 31, 2025 | 5.5 | 5.87 | 5.87 | 5.92 | 5.49 | 58,400 |
| March 28, 2025 | 5.68 | 5.52 | 5.52 | 5.68 | 5.44 | 51,900 |
| March 27, 2025 | 5.39 | 5.6 | 5.6 | 5.6 | 5.36 | 32,768 |
| March 26, 2025 | 5.57 | 5.36 | 5.36 | 5.64 | 5.31 | 52,900 |
| March 25, 2025 | 5.48 | 5.53 | 5.53 | 5.77 | 5.45 | 222,100 |
| March 24, 2025 | 5.25 | 5.59 | 5.59 | 5.61 | 5.18 | 100,900 |
| March 21, 2025 | 5.22 | 5.2 | 5.2 | 5.24 | 5.02 | 232,500 |
| March 20, 2025 | 4.97 | 5.19 | 5.19 | 5.21 | 4.97 | 59,900 |
| March 19, 2025 | 5.17 | 5.15 | 5.15 | 5.22 | 5.11 | 181,600 |
| March 18, 2025 | 4.99 | 5.1 | 5.1 | 5.2 | 4.99 | 91,935 |
| March 17, 2025 | 4.96 | 5.08 | 5.08 | 5.45 | 4.95 | 224,615 |
| March 14, 2025 | 4.95 | 4.97 | 4.97 | 5.03 | 4.82 | 97,024 |
| March 13, 2025 | 5 | 4.84 | 4.84 | 5.01 | 4.84 | 50,100 |
| March 12, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 4.93 | 94,000 |
| March 11, 2025 | 5.06 | 4.97 | 4.97 | 5.06 | 4.86 | 53,801 |
| March 10, 2025 | 5 | 5 | 5 | 5.22 | 4.98 | 64,330 |
| March 07, 2025 | 5.14 | 5.21 | 5.21 | 5.42 | 5.02 | 90,230 |
| March 06, 2025 | 5.26 | 5.22 | 5.22 | 5.37 | 5.19 | 76,200 |
| March 05, 2025 | 5 | 5.22 | 5.22 | 5.37 | 4.87 | 239,915 |
| March 04, 2025 | 5.47 | 5.2 | 5.2 | 5.54 | 5.07 | 429,824 |
| March 03, 2025 | 6.04 | 5.58 | 5.58 | 6.04 | 5.51 | 85,512 |
| February 28, 2025 | 6 | 5.95 | 5.95 | 6.02 | 5.89 | 30,400 |
| February 27, 2025 | 6 | 6.07 | 6.07 | 6.09 | 5.97 | 30,228 |
| February 26, 2025 | 6.15 | 6.01 | 6.01 | 6.15 | 5.95 | 75,322 |
| February 25, 2025 | 6.33 | 6.1 | 6.1 | 6.33 | 5.96 | 170,612 |
| February 24, 2025 | 6.34 | 6.25 | 6.25 | 6.34 | 6.15 | 58,800 |
