4.31
+0.17(+4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4.25 | 4.31 | 4.31 | 4.43 | 3.93 | 23,491 |
| May 08, 2025 | 4.1 | 4.14 | 4.14 | 4.37 | 3.9 | 44,600 |
| May 07, 2025 | 4.37 | 3.9 | 3.9 | 4.37 | 3.82 | 41,913 |
| May 06, 2025 | 4.04 | 3.96 | 3.96 | 4.19 | 3.72 | 36,900 |
| May 05, 2025 | 3.95 | 4.02 | 4.02 | 4.17 | 3.79 | 23,600 |
| May 02, 2025 | 4.1 | 3.96 | 3.96 | 4.12 | 3.73 | 50,579 |
| May 01, 2025 | 4.25 | 4 | 4 | 4.38 | 3.87 | 57,754 |
| April 30, 2025 | 4.38 | 4.2 | 4.2 | 4.4 | 4.09 | 76,700 |
| April 29, 2025 | 4.53 | 4.48 | 4.48 | 4.64 | 4.36 | 29,500 |
| April 28, 2025 | 4.43 | 4.42 | 4.42 | 4.55 | 4.2 | 64,900 |
| April 25, 2025 | 4.61 | 4.49 | 4.49 | 4.9 | 4.36 | 52,300 |
| April 24, 2025 | 4.52 | 4.69 | 4.69 | 4.72 | 4.28 | 79,400 |
| April 23, 2025 | 4.5 | 4.3 | 4.3 | 4.68 | 4.18 | 69,900 |
| April 22, 2025 | 3.68 | 4.37 | 4.37 | 4.64 | 3.55 | 220,100 |
| April 21, 2025 | 3.2 | 3.6 | 3.6 | 3.64 | 3.01 | 108,600 |
| April 17, 2025 | 3.13 | 3.17 | 3.17 | 3.2 | 3 | 112,300 |
| April 16, 2025 | 3.35 | 3.13 | 3.13 | 3.4 | 3.04 | 66,300 |
| April 15, 2025 | 3.65 | 3.37 | 3.37 | 3.7 | 3.3 | 35,300 |
| April 14, 2025 | 3.57 | 3.65 | 3.65 | 3.71 | 3.42 | 87,100 |
| April 11, 2025 | 3.6 | 3.68 | 3.68 | 3.7 | 3.2 | 80,419 |
| April 10, 2025 | 3.9 | 3.68 | 3.68 | 3.9 | 3.59 | 93,665 |
| April 09, 2025 | 4.18 | 3.86 | 3.86 | 4.25 | 3.75 | 185,100 |
| April 08, 2025 | 4.62 | 4.33 | 4.33 | 5.04 | 4.13 | 70,600 |
| April 07, 2025 | 4.73 | 4.37 | 4.37 | 4.82 | 4.28 | 51,200 |
| April 04, 2025 | 3.9 | 4.82 | 4.82 | 4.92 | 3.9 | 51,816 |
| April 03, 2025 | 5.04 | 3.97 | 3.97 | 5.05 | 3.9 | 217,668 |
| April 02, 2025 | 6.73 | 5.62 | 5.62 | 6.91 | 5.6 | 55,000 |
| April 01, 2025 | 7.74 | 6.6 | 6.6 | 8.15 | 6.44 | 80,022 |
| March 31, 2025 | 7.79 | 7.71 | 7.71 | 7.85 | 7.5 | 37,000 |
| March 28, 2025 | 8.05 | 7.74 | 7.74 | 8.05 | 7.65 | 18,069 |
| March 27, 2025 | 8.18 | 8.15 | 8.15 | 8.23 | 8 | 9,200 |
| March 26, 2025 | 8.4 | 8 | 8 | 8.4 | 7.54 | 28,000 |
| March 25, 2025 | 7.9 | 8.5 | 8.5 | 8.5 | 7.81 | 44,000 |
| March 24, 2025 | 8.25 | 7.93 | 7.93 | 8.46 | 7.84 | 44,000 |
| March 21, 2025 | 7.45 | 8.18 | 8.18 | 8.22 | 7.45 | 93,648 |
| March 20, 2025 | 7.71 | 7.36 | 7.36 | 7.75 | 7.34 | 47,418 |
| March 19, 2025 | 7.7 | 7.7 | 7.7 | 7.75 | 7.51 | 38,200 |
| March 18, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.52 | 10,600 |
| March 17, 2025 | 7.95 | 7.68 | 7.68 | 8.08 | 7.42 | 36,011 |
| March 14, 2025 | 8 | 7.88 | 7.88 | 8.42 | 7.67 | 155,612 |
| March 13, 2025 | 7.55 | 7.91 | 7.91 | 7.99 | 7.55 | 24,015 |
| March 12, 2025 | 7.99 | 7.55 | 7.55 | 8 | 7.28 | 38,300 |
| March 11, 2025 | 7.06 | 7.45 | 7.45 | 7.55 | 6.57 | 23,500 |
| March 10, 2025 | 7.81 | 6.91 | 6.91 | 7.9 | 6.75 | 43,400 |
| March 07, 2025 | 8 | 7.79 | 7.79 | 8 | 7.79 | 6,900 |
| March 06, 2025 | 8.69 | 7.93 | 7.93 | 8.69 | 7.92 | 39,100 |
| March 05, 2025 | 8.09 | 8.05 | 8.05 | 8.25 | 7.75 | 27,900 |
| March 04, 2025 | 8.25 | 8.3 | 8.3 | 8.51 | 7.85 | 29,821 |
| March 03, 2025 | 8.79 | 8.15 | 8.15 | 8.98 | 8.15 | 35,000 |
| February 28, 2025 | 8.69 | 8.7 | 8.7 | 9.18 | 8.67 | 21,093 |
| February 27, 2025 | 9.17 | 8.5 | 8.5 | 9.17 | 8.5 | 26,100 |
| February 26, 2025 | 8.28 | 8.84 | 8.84 | 8.99 | 8.28 | 53,600 |
| February 25, 2025 | 8.37 | 8.23 | 8.23 | 8.85 | 8.08 | 49,800 |
| February 24, 2025 | 9.2 | 8.41 | 8.41 | 9.44 | 8.13 | 59,900 |
| February 21, 2025 | 10.75 | 9.18 | 9.18 | 10.84 | 9.01 | 68,222 |
| February 20, 2025 | 11 | 10.75 | 10.75 | 11.11 | 10.6 | 33,800 |
| February 19, 2025 | 11 | 10.95 | 10.95 | 11.1 | 10.86 | 37,700 |
| February 18, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.76 | 35,100 |
| February 14, 2025 | 11.24 | 11.08 | 11.08 | 11.25 | 11.02 | 24,658 |
| February 13, 2025 | 11 | 11.13 | 11.13 | 11.34 | 11 | 52,754 |