4.20
-0.1(-2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4.35 | 4.2 | 4.2 | 4.48 | 4.2 | 6,966 |
| May 08, 2025 | 4.24 | 4.3 | 4.3 | 4.4 | 4.16 | 18,580 |
| May 07, 2025 | 4.41 | 4.17 | 4.17 | 4.55 | 4.14 | 22,743 |
| May 06, 2025 | 4.45 | 4.38 | 4.38 | 5.02 | 4.29 | 44,672 |
| May 05, 2025 | 4.62 | 4.62 | 4.62 | 4.75 | 4.3 | 33,566 |
| May 02, 2025 | 4 | 4.59 | 4.59 | 5.31 | 3.6 | 152,650 |
| May 01, 2025 | 3.66 | 3.9 | 3.9 | 4.2 | 3.56 | 17,052 |
| April 30, 2025 | 3.83 | 3.6 | 3.6 | 3.83 | 3.32 | 21,307 |
| April 29, 2025 | 4.63 | 4.24 | 4.24 | 4.91 | 4.21 | 5,063 |
| April 28, 2025 | 4.65 | 4.49 | 4.49 | 4.65 | 4.27 | 4,922 |
| April 25, 2025 | 4.65 | 4.38 | 4.38 | 4.65 | 4.2 | 5,560 |
| April 24, 2025 | 4.5 | 4.44 | 4.44 | 4.65 | 4.43 | 1,689 |
| April 23, 2025 | 4.43 | 4.43 | 4.43 | 4.58 | 4.43 | 2,049 |
| April 22, 2025 | 4.13 | 4.08 | 4.08 | 4.36 | 3.95 | 3,693 |
| April 21, 2025 | 4.5 | 4.05 | 4.05 | 4.5 | 3.9 | 5,461 |
| April 17, 2025 | 4.2 | 4.13 | 4.13 | 4.27 | 4.12 | 3,349 |
| April 16, 2025 | 4.62 | 4.2 | 4.2 | 4.62 | 4.2 | 1,901 |
| April 15, 2025 | 4.5 | 4.35 | 4.35 | 4.73 | 4.35 | 1,868 |
| April 14, 2025 | 4.77 | 4.5 | 4.5 | 4.77 | 4.05 | 3,307 |
| April 11, 2025 | 4.95 | 4.53 | 4.53 | 4.95 | 4.5 | 2,474 |
| April 10, 2025 | 4.94 | 4.86 | 4.86 | 4.95 | 4.59 | 2,067 |
| April 09, 2025 | 4.5 | 4.87 | 4.87 | 5.25 | 4.05 | 9,016 |
| April 08, 2025 | 4.95 | 4.5 | 4.5 | 5.03 | 4.2 | 2,787 |
| April 07, 2025 | 5.38 | 5.03 | 5.03 | 5.48 | 4.5 | 10,073 |
| April 04, 2025 | 5.72 | 5.85 | 5.85 | 5.99 | 5.55 | 3,673 |
| April 03, 2025 | 6.08 | 6 | 6 | 6.15 | 5.72 | 7,513 |
| April 02, 2025 | 6.39 | 6.15 | 6.15 | 6.39 | 6.08 | 2,255 |
| April 01, 2025 | 6.15 | 6.59 | 6.59 | 7.33 | 5.93 | 28,280 |
| March 31, 2025 | 6.3 | 6.02 | 6.02 | 6.45 | 6 | 5,100 |
| March 28, 2025 | 6.15 | 6.3 | 6.3 | 6.45 | 6 | 3,660 |
| March 27, 2025 | 6 | 6.03 | 6.03 | 6.26 | 6 | 806 |
| March 26, 2025 | 6.51 | 6 | 6 | 6.61 | 6 | 3,856 |
| March 25, 2025 | 6.04 | 6.17 | 6.17 | 6.34 | 5.93 | 1,061 |
| March 24, 2025 | 6.77 | 5.93 | 5.93 | 6.77 | 5.89 | 3,949 |
| March 21, 2025 | 5.99 | 6.45 | 6.45 | 6.45 | 5.87 | 2,305 |
| March 20, 2025 | 6 | 6.3 | 6.3 | 6.45 | 5.86 | 1,181 |
| March 19, 2025 | 6 | 6.06 | 6.06 | 6.36 | 5.82 | 2,547 |
| March 18, 2025 | 6.27 | 5.94 | 5.94 | 6.38 | 5.94 | 1,435 |
| March 17, 2025 | 6.15 | 6 | 6 | 6.26 | 6 | 2,953 |
| March 14, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 5.85 | 5,048 |
| March 13, 2025 | 6.3 | 6.15 | 6.15 | 6.45 | 6 | 15,114 |
| March 12, 2025 | 6.5 | 6.38 | 6.38 | 6.6 | 6.1 | 3,367 |
| March 11, 2025 | 6.45 | 6.24 | 6.24 | 7.05 | 6.09 | 8,295 |
| March 10, 2025 | 6.6 | 6.51 | 6.51 | 6.65 | 6.16 | 5,301 |
| March 07, 2025 | 6.89 | 6.75 | 6.75 | 7.15 | 6.62 | 5,441 |
| March 06, 2025 | 7.14 | 7.05 | 7.05 | 7.34 | 6.6 | 4,347 |
| March 05, 2025 | 7.37 | 7.07 | 7.07 | 7.46 | 6.75 | 16,008 |
| March 04, 2025 | 6.18 | 7.63 | 7.63 | 7.96 | 6 | 90,009 |
| March 03, 2025 | 6.98 | 6.66 | 6.66 | 7.38 | 6.63 | 4,046 |
| February 28, 2025 | 7.2 | 7.1 | 7.1 | 7.47 | 6.81 | 3,140 |
| February 27, 2025 | 7.72 | 7.13 | 7.13 | 7.72 | 7.13 | 7,065 |
| February 26, 2025 | 7.52 | 7.52 | 7.52 | 7.92 | 7.5 | 3,815 |
| February 25, 2025 | 7.78 | 7.58 | 7.58 | 8.25 | 7.5 | 11,375 |
| February 24, 2025 | 7.85 | 7.92 | 7.92 | 8.15 | 7.8 | 6,603 |
| February 21, 2025 | 7.84 | 8.07 | 8.07 | 8.67 | 7.8 | 11,093 |
| February 20, 2025 | 8.55 | 8.09 | 8.09 | 8.57 | 7.5 | 8,093 |
| February 19, 2025 | 8.25 | 8.4 | 8.4 | 9 | 8.1 | 19,718 |
| February 18, 2025 | 8.25 | 8.26 | 8.26 | 8.7 | 7.95 | 16,139 |
| February 14, 2025 | 7.8 | 8.21 | 8.21 | 8.37 | 7.65 | 16,687 |
| February 13, 2025 | 8.14 | 7.7 | 7.7 | 8.15 | 7.46 | 14,143 |