4.51
-0.04(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.44 | 1.11M |
| June 26, 2025 | 4.57 | 4.55 | 4.55 | 4.67 | 4.55 | 787,147 |
| June 25, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.43 | 1.25M |
| June 24, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.31 | 1.43M |
| June 23, 2025 | 4.23 | 4.32 | 4.32 | 4.54 | 4.21 | 1.8M |
| June 20, 2025 | 4.18 | 4.28 | 4.28 | 4.33 | 4.15 | 3.81M |
| June 18, 2025 | 3.97 | 4.13 | 4.13 | 4.27 | 3.93 | 1.5M |
| June 17, 2025 | 4.08 | 3.97 | 3.97 | 4.09 | 3.96 | 1.09M |
| June 16, 2025 | 3.85 | 4.09 | 4.09 | 4.12 | 3.81 | 1.37M |
| June 13, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.77 | 947,339 |
| June 12, 2025 | 4.05 | 3.91 | 3.83 | 4.08 | 3.91 | 1.05M |
| June 11, 2025 | 4.08 | 4.06 | 3.98 | 4.22 | 4.03 | 1.79M |
| June 10, 2025 | 3.98 | 4.05 | 3.97 | 4.11 | 3.94 | 995,715 |
| June 09, 2025 | 3.87 | 3.96 | 3.88 | 4.06 | 3.86 | 1.2M |
| June 06, 2025 | 3.73 | 3.81 | 3.81 | 3.82 | 3.69 | 990,607 |
| June 05, 2025 | 3.74 | 3.64 | 3.64 | 3.75 | 3.62 | 837,251 |
| June 04, 2025 | 4.02 | 3.68 | 3.68 | 4.02 | 3.67 | 1.11M |
| June 03, 2025 | 3.85 | 3.99 | 3.99 | 4 | 3.78 | 852,940 |
| June 02, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.85 | 790,243 |
| May 30, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.87 | 1.29M |
| May 29, 2025 | 4.13 | 4.01 | 4.01 | 4.18 | 3.98 | 907,135 |
| May 28, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.02 | 874,300 |
| May 27, 2025 | 3.96 | 4.08 | 4.08 | 4.11 | 3.8 | 1.87M |
| May 23, 2025 | 3.73 | 3.9 | 3.9 | 3.92 | 3.7 | 1.93M |
| May 22, 2025 | 3.91 | 3.77 | 3.77 | 3.91 | 3.76 | 806,121 |
| May 21, 2025 | 3.95 | 3.83 | 3.83 | 4.01 | 3.81 | 805,170 |
| May 20, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.96 | 622,108 |
| May 19, 2025 | 3.95 | 3.94 | 3.94 | 4.02 | 3.89 | 853,300 |
| May 16, 2025 | 4.09 | 4.04 | 4.05 | 4.13 | 3.97 | 1.02M |
| May 15, 2025 | 4.19 | 4.11 | 4.11 | 4.21 | 4.05 | 1.23M |
| May 14, 2025 | 4.45 | 4.2 | 4.21 | 4.51 | 4.18 | 1.4M |
| May 13, 2025 | 4.65 | 4.55 | 4.55 | 4.77 | 4.53 | 1.87M |
| May 12, 2025 | 4.4 | 4.64 | 4.64 | 4.76 | 4.38 | 2.06M |
| May 09, 2025 | 4.35 | 4.23 | 4.23 | 4.42 | 4.16 | 1.37M |
| 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 |