4.91
-0.01(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 4.88 | 4.91 | 4.91 | 5.01 | 4.74 | 380,743 |
| June 12, 2025 | 4.99 | 4.92 | 4.92 | 5.03 | 4.87 | 413,500 |
| June 11, 2025 | 5.15 | 5.05 | 5.05 | 5.26 | 5.03 | 531,800 |
| June 10, 2025 | 4.98 | 5.08 | 5.08 | 5.2 | 4.97 | 278,174 |
| June 09, 2025 | 5.06 | 4.92 | 4.92 | 5.19 | 4.82 | 269,932 |
| June 06, 2025 | 4.73 | 5.01 | 5.01 | 5.04 | 4.61 | 454,436 |
| June 05, 2025 | 4.6 | 4.62 | 4.62 | 4.73 | 4.51 | 507,313 |
| June 04, 2025 | 4.64 | 4.61 | 4.61 | 4.77 | 4.56 | 229,930 |
| June 03, 2025 | 4.45 | 4.64 | 4.64 | 4.82 | 4.35 | 772,395 |
| June 02, 2025 | 4.19 | 4.5 | 4.5 | 4.58 | 4.09 | 646,200 |
| May 30, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 3.9 | 465,211 |
| May 29, 2025 | 4.08 | 4.23 | 4.23 | 4.3 | 4 | 872,100 |
| May 28, 2025 | 3.99 | 4.06 | 4.06 | 4.23 | 3.91 | 711,538 |
| May 27, 2025 | 4.06 | 3.99 | 3.99 | 4.06 | 3.9 | 372,700 |
| May 23, 2025 | 3.98 | 3.97 | 3.97 | 4.07 | 3.95 | 515,610 |
| May 22, 2025 | 3.98 | 4.05 | 4.05 | 4.15 | 3.97 | 320,325 |
| May 21, 2025 | 4.09 | 4.01 | 4.01 | 4.13 | 3.84 | 556,623 |
| May 20, 2025 | 4.11 | 4.16 | 4.16 | 4.2 | 4.01 | 306,190 |
| May 19, 2025 | 4.01 | 4.11 | 4.11 | 4.25 | 4.01 | 463,326 |
| May 16, 2025 | 3.88 | 3.98 | 3.98 | 4.05 | 3.81 | 421,600 |
| May 15, 2025 | 3.7 | 3.87 | 3.87 | 3.88 | 3.51 | 369,322 |
| May 14, 2025 | 4.04 | 3.7 | 3.7 | 4.13 | 3.7 | 318,600 |
| May 13, 2025 | 4.33 | 4.04 | 4.04 | 4.35 | 4.04 | 371,857 |
| May 12, 2025 | 4.29 | 4.27 | 4.27 | 4.43 | 4.08 | 389,200 |
| May 09, 2025 | 4.24 | 4.09 | 4.09 | 4.59 | 4.05 | 413,427 |
| May 08, 2025 | 4.57 | 4.22 | 4.22 | 4.62 | 3.76 | 667,919 |
| May 07, 2025 | 4.15 | 3.85 | 3.85 | 4.21 | 3.82 | 292,435 |
| May 06, 2025 | 4.59 | 4.14 | 4.14 | 4.59 | 4.13 | 330,400 |
| May 05, 2025 | 4.95 | 4.63 | 4.63 | 4.96 | 4.62 | 195,900 |
| May 02, 2025 | 4.98 | 4.97 | 4.97 | 5.09 | 4.92 | 365,800 |
| May 01, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.71 | 286,243 |
| April 30, 2025 | 4.72 | 4.91 | 4.91 | 4.96 | 4.64 | 341,300 |
| April 29, 2025 | 4.92 | 4.79 | 4.79 | 4.98 | 4.78 | 324,600 |
| April 28, 2025 | 5.05 | 4.95 | 4.95 | 5.19 | 4.86 | 283,900 |
| April 25, 2025 | 5.15 | 5.06 | 5.06 | 5.17 | 4.99 | 392,835 |
| April 24, 2025 | 5.36 | 5.22 | 5.22 | 5.47 | 5.05 | 448,400 |
| April 23, 2025 | 4.98 | 5.33 | 5.33 | 5.4 | 4.98 | 676,968 |
| April 22, 2025 | 4.52 | 4.81 | 4.81 | 4.82 | 4.51 | 764,400 |
| April 21, 2025 | 4.51 | 4.46 | 4.46 | 4.7 | 4.38 | 634,808 |
| April 17, 2025 | 4.37 | 4.55 | 4.55 | 4.63 | 4.2 | 712,438 |
| April 16, 2025 | 4.38 | 4.41 | 4.41 | 4.44 | 4.21 | 860,717 |
| April 15, 2025 | 4.41 | 4.43 | 4.43 | 4.55 | 4.36 | 1.08M |
| April 14, 2025 | 4.32 | 4.41 | 4.41 | 4.53 | 4.22 | 964,400 |
| April 11, 2025 | 4.16 | 4.22 | 4.22 | 4.26 | 4.01 | 717,096 |
| April 10, 2025 | 3.96 | 4.15 | 4.15 | 4.22 | 3.78 | 1.13M |
| April 09, 2025 | 3.8 | 4.06 | 4.06 | 4.32 | 3.68 | 3.05M |
| April 08, 2025 | 4.31 | 3.92 | 3.92 | 4.32 | 3.89 | 809,926 |
| April 07, 2025 | 3.64 | 4.06 | 4.06 | 4.09 | 3.5 | 896,925 |
| April 04, 2025 | 3.69 | 3.95 | 3.95 | 3.97 | 3.65 | 1.14M |
| April 03, 2025 | 4.17 | 3.89 | 3.89 | 4.24 | 3.88 | 972,900 |
| April 02, 2025 | 4.33 | 4.41 | 4.41 | 4.67 | 4.28 | 572,431 |
| April 01, 2025 | 4.57 | 4.43 | 4.43 | 4.64 | 4.33 | 717,736 |
| March 31, 2025 | 4.88 | 4.64 | 4.64 | 4.96 | 4.5 | 756,328 |
| March 28, 2025 | 5.25 | 5.1 | 5.1 | 5.27 | 5.01 | 587,100 |
| March 27, 2025 | 5.47 | 5.26 | 5.26 | 5.55 | 5.13 | 642,650 |
| March 26, 2025 | 5.82 | 5.49 | 5.49 | 5.95 | 5.39 | 698,626 |
| March 25, 2025 | 5.83 | 5.67 | 5.67 | 5.87 | 5.48 | 681,570 |
| March 24, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.55 | 843,137 |
| March 21, 2025 | 7.05 | 5.8 | 5.8 | 7.14 | 5.6 | 2.12M |
| March 20, 2025 | 6.46 | 7.06 | 7.06 | 7.31 | 6.35 | 2.48M |