4.35
+0.63(+16.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.06 | 4.35 | 4.35 | 4.58 | 3.96 | 3.08M |
| May 07, 2025 | 3.86 | 3.72 | 3.72 | 3.9 | 3.69 | 1.3M |
| May 06, 2025 | 3.88 | 3.84 | 3.84 | 3.94 | 3.71 | 2.23M |
| May 05, 2025 | 3.67 | 3.95 | 3.95 | 4.02 | 3.59 | 3.09M |
| May 02, 2025 | 3.45 | 3.71 | 3.71 | 3.74 | 3.45 | 1.75M |
| May 01, 2025 | 3.36 | 3.34 | 3.34 | 3.43 | 3.27 | 1.32M |
| April 30, 2025 | 3.44 | 3.35 | 3.35 | 3.44 | 3.25 | 1.2M |
| April 29, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.38 | 963,925 |
| April 28, 2025 | 3.38 | 3.43 | 3.43 | 3.49 | 3.34 | 831,373 |
| April 25, 2025 | 3.39 | 3.39 | 3.39 | 3.44 | 3.33 | 736,405 |
| April 24, 2025 | 3.31 | 3.4 | 3.4 | 3.41 | 3.25 | 870,414 |
| April 23, 2025 | 3.35 | 3.32 | 3.32 | 3.49 | 3.29 | 1.32M |
| April 22, 2025 | 3.25 | 3.26 | 3.26 | 3.31 | 3.22 | 1.04M |
| April 21, 2025 | 3.32 | 3.2 | 3.2 | 3.33 | 3.13 | 1.09M |
| April 17, 2025 | 3.35 | 3.34 | 3.35 | 3.4 | 3.31 | 535,776 |
| April 16, 2025 | 3.37 | 3.34 | 3.34 | 3.45 | 3.28 | 870,800 |
| April 15, 2025 | 3.37 | 3.35 | 3.35 | 3.47 | 3.35 | 1.02M |
| April 14, 2025 | 3.42 | 3.36 | 3.36 | 3.45 | 3.32 | 980,414 |
| April 11, 2025 | 3.38 | 3.35 | 3.35 | 3.38 | 3.24 | 1.03M |
| April 10, 2025 | 3.61 | 3.37 | 3.37 | 3.61 | 3.31 | 1.32M |
| April 09, 2025 | 3.29 | 3.69 | 3.69 | 3.75 | 3.21 | 2.29M |
| April 08, 2025 | 3.65 | 3.36 | 3.36 | 3.66 | 3.29 | 1.91M |
| April 07, 2025 | 3.5 | 3.47 | 3.47 | 3.74 | 3.31 | 2.59M |
| April 04, 2025 | 3.79 | 3.64 | 3.64 | 3.82 | 3.52 | 1.78M |
| April 03, 2025 | 4.07 | 3.91 | 3.91 | 4.15 | 3.91 | 1.47M |
| April 02, 2025 | 4.25 | 4.36 | 4.36 | 4.4 | 4.17 | 1.27M |
| April 01, 2025 | 4.3 | 4.32 | 4.32 | 4.45 | 4.12 | 1.58M |
| March 31, 2025 | 4.22 | 4.32 | 4.32 | 4.39 | 4.17 | 1.29M |
| March 28, 2025 | 4.4 | 4.31 | 4.31 | 4.43 | 4.19 | 1.65M |
| March 27, 2025 | 4.67 | 4.41 | 4.41 | 4.7 | 4.4 | 1.38M |
| March 26, 2025 | 4.84 | 4.69 | 4.69 | 4.89 | 4.65 | 1.23M |
| March 25, 2025 | 4.85 | 4.81 | 4.81 | 4.95 | 4.72 | 1.28M |
| March 24, 2025 | 5 | 4.82 | 4.82 | 5.05 | 4.72 | 2M |
| March 21, 2025 | 5.14 | 4.97 | 4.97 | 5.19 | 4.97 | 5.3M |
| March 20, 2025 | 5.08 | 5.19 | 5.19 | 5.29 | 5.02 | 2.53M |
| March 19, 2025 | 4.9 | 5.12 | 5.12 | 5.16 | 4.88 | 2.18M |
| March 18, 2025 | 4.7 | 4.93 | 4.93 | 4.99 | 4.65 | 2M |
| March 17, 2025 | 4.38 | 4.67 | 4.67 | 4.72 | 4.35 | 2.01M |
| March 14, 2025 | 4.21 | 4.34 | 4.34 | 4.38 | 4.19 | 1.71M |
| March 13, 2025 | 4.07 | 4.21 | 4.21 | 4.48 | 4.07 | 2.75M |
| March 12, 2025 | 3.92 | 4.11 | 4.11 | 4.11 | 3.88 | 1.63M |
| March 11, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.72 | 1.64M |
| March 10, 2025 | 3.69 | 3.8 | 3.8 | 3.91 | 3.68 | 1.59M |
| March 07, 2025 | 3.61 | 3.74 | 3.74 | 3.86 | 3.51 | 1.56M |
| March 06, 2025 | 3.45 | 3.62 | 3.62 | 3.68 | 3.45 | 1.09M |
| March 05, 2025 | 3.57 | 3.49 | 3.49 | 3.63 | 3.4 | 1.44M |
| March 04, 2025 | 3.63 | 3.54 | 3.54 | 3.67 | 3.53 | 1.43M |
| March 03, 2025 | 3.9 | 3.69 | 3.69 | 4.02 | 3.67 | 1.96M |
| February 28, 2025 | 3.85 | 3.76 | 3.76 | 3.93 | 3.68 | 4.25M |
| February 27, 2025 | 4.09 | 3.89 | 3.89 | 4.32 | 3.81 | 2.84M |
| February 26, 2025 | 4.05 | 3.87 | 3.87 | 4.05 | 3.81 | 1.24M |
| February 25, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 3.9 | 1.03M |
| February 24, 2025 | 3.86 | 4.07 | 4.07 | 4.17 | 3.83 | 2.08M |
| February 21, 2025 | 4.09 | 3.8 | 3.8 | 4.1 | 3.8 | 1.37M |
| February 20, 2025 | 4.07 | 4 | 4 | 4.12 | 3.99 | 1.46M |
| February 19, 2025 | 3.95 | 4.1 | 4.1 | 4.15 | 3.92 | 947,407 |
| February 18, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.79 | 1.08M |
| February 14, 2025 | 3.89 | 3.94 | 3.94 | 4.04 | 3.89 | 931,543 |
| February 13, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.8 | 1.07M |
| February 12, 2025 | 4.2 | 3.93 | 3.93 | 4.21 | 3.92 | 1.01M |
