4.48
+0.04(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 214 |
| May 28, 2025 | 4.24 | 4.3 | 4.3 | 4.3 | 4.22 | 943 |
| May 27, 2025 | 4.2 | 4.37 | 4.37 | 4.37 | 4.16 | 1,607 |
| May 23, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 511 |
| May 22, 2025 | 4.2 | 4.3 | 4.3 | 4.3 | 4.2 | 702 |
| May 21, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 32 |
| May 20, 2025 | 4.3 | 4.45 | 4.45 | 4.48 | 4.14 | 2,989 |
| May 19, 2025 | 4.34 | 4.3 | 4.3 | 4.44 | 4.3 | 1,045 |
| May 16, 2025 | 4.39 | 4.25 | 4.25 | 4.39 | 4.25 | 2,222 |
| May 15, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.17 | 1,118 |
| May 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 300 |
| May 13, 2025 | 4.27 | 4.45 | 4.45 | 4.46 | 4.27 | 2,004 |
| May 12, 2025 | 4 | 4.17 | 4.17 | 4.25 | 4 | 1,049 |
| May 09, 2025 | 4.25 | 4.34 | 4.34 | 4.34 | 4.25 | 800 |
| May 08, 2025 | 3.92 | 4.22 | 4.22 | 4.24 | 3.92 | 1,695 |
| May 07, 2025 | 3.97 | 4.08 | 4.08 | 4.09 | 3.97 | 906 |
| May 06, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.17 | 3,100 |
| May 05, 2025 | 3.98 | 4.17 | 4.17 | 4.17 | 3.84 | 2,931 |
| May 02, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| May 01, 2025 | 3.96 | 3.97 | 3.97 | 4.07 | 3.82 | 5,500 |
| April 30, 2025 | 4.06 | 3.89 | 3.89 | 4.06 | 3.88 | 1,300 |
| April 29, 2025 | 3.95 | 3.95 | 3.95 | 4.18 | 3.85 | 8,100 |
| April 28, 2025 | 4.1 | 4.08 | 4.08 | 4.15 | 4.08 | 3,095 |
| April 25, 2025 | 4.19 | 4.04 | 4.04 | 4.19 | 3.89 | 4,139 |
| April 24, 2025 | 3.76 | 3.92 | 3.92 | 4.22 | 3.76 | 11,848 |
| April 23, 2025 | 3.6 | 3.83 | 3.83 | 4 | 3.6 | 9,300 |
| April 22, 2025 | 3.86 | 3.75 | 3.75 | 3.86 | 3.75 | 1,700 |
| April 21, 2025 | 3.62 | 3.87 | 3.87 | 4.11 | 3.51 | 14,500 |
| April 17, 2025 | 3.83 | 3.88 | 3.88 | 4.03 | 3.61 | 10,200 |
| April 16, 2025 | 3.77 | 3.88 | 3.88 | 3.91 | 3.54 | 5,000 |
| April 15, 2025 | 3.8 | 3.83 | 3.83 | 3.87 | 3.55 | 20,109 |
| April 14, 2025 | 3.59 | 3.79 | 3.79 | 4.21 | 3.59 | 25,852 |
| April 11, 2025 | 3.95 | 3.65 | 3.65 | 3.95 | 3.5 | 8,271 |
| April 10, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.65 | 1,274 |
| April 09, 2025 | 3.77 | 3.86 | 3.86 | 3.99 | 3.5 | 5,175 |
| April 08, 2025 | 3.36 | 3.56 | 3.56 | 3.69 | 3.36 | 2,522 |
| April 07, 2025 | 3.63 | 3.49 | 3.49 | 3.63 | 3.34 | 5,300 |
| April 04, 2025 | 3.8 | 3.61 | 3.61 | 3.9 | 3.61 | 2,431 |
| April 03, 2025 | 3.7 | 3.88 | 3.88 | 3.88 | 3.61 | 9,800 |
| April 02, 2025 | 3.77 | 3.84 | 3.84 | 3.92 | 3.76 | 2,944 |
| April 01, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.78 | 6,777 |
| March 31, 2025 | 4.07 | 3.97 | 3.97 | 4.15 | 3.97 | 7,980 |
| March 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 300 |
| March 27, 2025 | 3.95 | 3.98 | 3.98 | 4.14 | 3.95 | 2,716 |
| March 26, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.09 | 4,817 |
| March 25, 2025 | 4.01 | 3.93 | 3.93 | 4.21 | 3.93 | 2,327 |
| March 24, 2025 | 4.19 | 4.01 | 4.01 | 4.36 | 4.01 | 4,000 |
| March 21, 2025 | 3.98 | 4.15 | 4.15 | 4.15 | 3.98 | 9,027 |
| March 20, 2025 | 3.82 | 3.92 | 3.92 | 4.25 | 3.82 | 6,800 |
| March 19, 2025 | 3.95 | 3.82 | 3.82 | 4 | 3.67 | 870,776 |
| March 18, 2025 | 3.74 | 3.8 | 3.8 | 3.87 | 3.74 | 4,802 |
| March 17, 2025 | 3.8 | 3.9 | 3.9 | 3.98 | 3.79 | 1,700 |
| March 14, 2025 | 3.78 | 3.83 | 3.83 | 3.83 | 3.78 | 1,273 |
| March 13, 2025 | 3.93 | 3.94 | 3.94 | 4.02 | 3.93 | 1,600 |
| March 12, 2025 | 4 | 3.94 | 3.94 | 4.25 | 3.6 | 11,157 |
| March 11, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.71 | 15,400 |
| March 10, 2025 | 3.94 | 3.8 | 3.8 | 4.09 | 3.7 | 6,140 |
| March 07, 2025 | 3.86 | 3.8 | 3.8 | 3.95 | 3.76 | 6,055 |
| March 06, 2025 | 3.73 | 3.79 | 3.79 | 4.4 | 3.7 | 12,700 |
| March 05, 2025 | 3.9 | 4.08 | 4.08 | 4.83 | 3.84 | 8,131 |