4.80
+0.25(+5.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4.64 | 4.8 | 4.8 | 4.84 | 4.52 | 93,100 |
| June 27, 2025 | 5.15 | 4.55 | 4.55 | 5.26 | 4.54 | 132,000 |
| June 26, 2025 | 5.27 | 5.26 | 5.26 | 5.8 | 5.05 | 79,100 |
| June 25, 2025 | 5.45 | 5.38 | 5.38 | 6.16 | 5.29 | 183,700 |
| June 24, 2025 | 5.79 | 5.64 | 5.64 | 5.82 | 5.46 | 357,813 |
| June 23, 2025 | 5.28 | 5.7 | 5.7 | 5.73 | 5.09 | 416,500 |
| June 20, 2025 | 5.27 | 5.31 | 5.31 | 5.36 | 4.75 | 515,265 |
| June 18, 2025 | 5.38 | 5.34 | 5.34 | 5.5 | 5.13 | 459,800 |
| June 17, 2025 | 5 | 5.37 | 5.37 | 5.41 | 4.85 | 325,948 |
| June 16, 2025 | 5.01 | 4.96 | 4.96 | 5.18 | 4.85 | 100,000 |
| June 13, 2025 | 5.25 | 5.01 | 5.01 | 5.37 | 4.87 | 157,100 |
| June 12, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5.06 | 95,800 |
| June 11, 2025 | 5.45 | 5.54 | 5.54 | 5.65 | 5.35 | 83,200 |
| June 10, 2025 | 5.75 | 5.57 | 5.57 | 5.75 | 5.28 | 90,200 |
| June 09, 2025 | 5.9 | 5.69 | 5.69 | 5.98 | 5.66 | 107,500 |
| June 06, 2025 | 5.63 | 5.97 | 5.97 | 5.97 | 5.51 | 146,600 |
| June 05, 2025 | 5.7 | 5.52 | 5.52 | 5.94 | 5.42 | 113,800 |
| June 04, 2025 | 5.66 | 5.6 | 5.6 | 5.85 | 5.56 | 88,300 |
| June 03, 2025 | 5.4 | 5.54 | 5.54 | 5.85 | 5.4 | 40,523 |
| June 02, 2025 | 5.68 | 5.5 | 5.5 | 5.68 | 5.3 | 46,300 |
| May 30, 2025 | 5.66 | 5.71 | 5.71 | 5.75 | 5.53 | 65,800 |
| May 29, 2025 | 5.47 | 5.67 | 5.67 | 5.89 | 5.47 | 74,200 |
| May 28, 2025 | 5.77 | 5.46 | 5.46 | 5.77 | 5.43 | 100,100 |
| May 27, 2025 | 5.76 | 5.79 | 5.79 | 5.94 | 5.57 | 105,500 |
| May 23, 2025 | 5.59 | 5.67 | 5.67 | 5.85 | 5.36 | 95,000 |
| May 22, 2025 | 5 | 5.59 | 5.59 | 5.59 | 5 | 79,200 |
| May 21, 2025 | 5.46 | 4.88 | 4.88 | 5.46 | 4.86 | 44,495 |
| May 20, 2025 | 5.21 | 5.43 | 5.43 | 5.75 | 5.21 | 199,900 |
| May 19, 2025 | 4.79 | 5.2 | 5.2 | 5.6 | 4.79 | 312,900 |
| May 16, 2025 | 4.07 | 4.86 | 4.86 | 5 | 4.07 | 89,797 |
| May 15, 2025 | 4.12 | 4.19 | 4.19 | 4.47 | 3.64 | 48,800 |
| May 14, 2025 | 4.32 | 4.13 | 4.13 | 4.58 | 4.11 | 38,900 |
| May 13, 2025 | 4.5 | 4.44 | 4.44 | 4.66 | 4.25 | 26,407 |
| May 12, 2025 | 4.51 | 4.45 | 4.45 | 4.59 | 4.35 | 35,500 |
| 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 |