4.76
-0.02(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 4.65 | 4.78 | 4.78 | 4.79 | 4.56 | 37.63M |
| April 24, 2025 | 4.38 | 4.68 | 4.68 | 4.7 | 4.38 | 30.54M |
| April 23, 2025 | 4.49 | 4.38 | 4.38 | 4.6 | 4.32 | 42.33M |
| April 22, 2025 | 4.13 | 4.24 | 4.24 | 4.33 | 4.13 | 19.76M |
| April 21, 2025 | 4.1 | 4.07 | 4.07 | 4.2 | 4 | 14.22M |
| April 17, 2025 | 4.08 | 4.11 | 4.11 | 4.17 | 4.06 | 17.09M |
| April 16, 2025 | 3.95 | 4.04 | 4.04 | 4.12 | 3.93 | 32.23M |
| April 15, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.99 | 17.98M |
| April 14, 2025 | 4.11 | 3.98 | 3.98 | 4.16 | 3.96 | 32.45M |
| April 11, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 3.93 | 30.64M |
| April 10, 2025 | 4.11 | 3.97 | 3.97 | 4.12 | 3.85 | 47.24M |
| April 09, 2025 | 3.85 | 4.26 | 4.26 | 4.32 | 3.7 | 57.34M |
| April 08, 2025 | 3.79 | 3.73 | 3.73 | 3.95 | 3.63 | 84.31M |
| April 07, 2025 | 3.6 | 3.48 | 3.48 | 3.76 | 3.36 | 95.73M |
| April 04, 2025 | 4.09 | 3.73 | 3.73 | 4.1 | 3.66 | 86.86M |
| April 03, 2025 | 4.37 | 4.26 | 4.26 | 4.4 | 4.2 | 27.9M |
| April 02, 2025 | 4.44 | 4.61 | 4.61 | 4.61 | 4.44 | 29.57M |
| April 01, 2025 | 4.45 | 4.55 | 4.55 | 4.56 | 4.43 | 15.6M |
| March 31, 2025 | 4.38 | 4.53 | 4.53 | 4.56 | 4.29 | 30.7M |
| March 28, 2025 | 4.79 | 4.57 | 4.57 | 4.79 | 4.54 | 23.16M |
| March 27, 2025 | 4.78 | 4.8 | 4.8 | 4.85 | 4.69 | 26.9M |
| March 26, 2025 | 4.62 | 4.78 | 4.78 | 4.79 | 4.57 | 34.32M |
| March 25, 2025 | 4.64 | 4.54 | 4.54 | 4.69 | 4.53 | 18.41M |
| March 24, 2025 | 4.64 | 4.62 | 4.62 | 4.68 | 4.6 | 34.93M |
| March 21, 2025 | 4.51 | 4.64 | 4.64 | 4.65 | 4.44 | 23.22M |
| March 20, 2025 | 4.72 | 4.58 | 4.58 | 4.72 | 4.53 | 17.09M |
| March 19, 2025 | 4.61 | 4.71 | 4.71 | 4.79 | 4.57 | 38.84M |
| March 18, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.5 | 35.61M |
| March 17, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.4 | 21.53M |
| March 14, 2025 | 4.34 | 4.4 | 4.4 | 4.42 | 4.32 | 17.77M |
| March 13, 2025 | 4.21 | 4.26 | 4.26 | 4.31 | 4.2 | 30.56M |
| March 12, 2025 | 4.46 | 4.22 | 4.22 | 4.5 | 4.18 | 31.64M |
| March 11, 2025 | 4.26 | 4.31 | 4.31 | 4.53 | 4.2 | 50.99M |
| March 10, 2025 | 4.45 | 4.12 | 4.12 | 4.45 | 4 | 80.73M |
| March 07, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.43 | 37.96M |
| March 06, 2025 | 4.75 | 4.6 | 4.6 | 4.77 | 4.54 | 27.76M |
| March 05, 2025 | 4.7 | 4.83 | 4.83 | 4.83 | 4.69 | 25.23M |
| March 04, 2025 | 4.6 | 4.69 | 4.69 | 4.74 | 4.48 | 33.01M |
| March 03, 2025 | 4.88 | 4.73 | 4.73 | 5 | 4.71 | 45.85M |
| February 28, 2025 | 4.78 | 4.85 | 4.85 | 4.88 | 4.72 | 53.89M |
| February 27, 2025 | 4.85 | 4.83 | 4.83 | 5.01 | 4.8 | 36M |
| February 26, 2025 | 4.7 | 4.87 | 4.87 | 4.89 | 4.63 | 35.16M |
| February 25, 2025 | 4.76 | 4.56 | 4.56 | 4.77 | 4.55 | 37.83M |
| February 24, 2025 | 4.9 | 4.82 | 4.82 | 4.95 | 4.67 | 38.76M |
| February 21, 2025 | 5.01 | 4.9 | 4.9 | 5.29 | 4.8 | 55.47M |
| February 20, 2025 | 5.08 | 4.79 | 4.79 | 5.15 | 4.71 | 81.65M |
| February 19, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.1 | 86.96M |
| February 18, 2025 | 5.3 | 5.3 | 5.3 | 5.53 | 5.1 | 110.04M |
| February 14, 2025 | 4.98 | 4.9 | 4.9 | 5.04 | 4.86 | 30.31M |
| February 13, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.74 | 48.15M |
| February 12, 2025 | 4.75 | 5 | 5 | 5.08 | 4.75 | 57.68M |
| February 11, 2025 | 4.79 | 4.78 | 4.78 | 4.85 | 4.72 | 26.93M |
| February 10, 2025 | 4.79 | 4.78 | 4.78 | 4.84 | 4.7 | 22.12M |
| February 07, 2025 | 4.71 | 4.79 | 4.79 | 4.83 | 4.7 | 32.4M |
| February 06, 2025 | 4.68 | 4.67 | 4.67 | 4.72 | 4.59 | 29.75M |
| February 05, 2025 | 4.8 | 4.56 | 4.56 | 4.92 | 4.53 | 63.63M |
| February 04, 2025 | 4.98 | 5.11 | 5.11 | 5.19 | 4.93 | 77.21M |
| February 03, 2025 | 4.49 | 4.54 | 4.54 | 4.61 | 4.43 | 20.59M |
| January 31, 2025 | 4.69 | 4.58 | 4.58 | 4.71 | 4.55 | 26.01M |
| January 30, 2025 | 4.81 | 4.64 | 4.64 | 4.83 | 4.62 | 28.45M |