4.00
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4 | 4 | 4 | 4 | 3.99 | 1.46M |
| June 27, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 4.91M |
| June 26, 2025 | 4 | 4 | 4 | 4 | 3.99 | 386,435 |
| June 25, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 813,355 |
| June 24, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 1.16M |
| June 23, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 1.02M |
| June 20, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 771,718 |
| June 18, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 698,800 |
| June 17, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 593,100 |
| June 16, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 701,124 |
| June 13, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.97 | 432,700 |
| June 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 302,738 |
| June 11, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 388,900 |
| June 10, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.97 | 920,500 |
| June 09, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 1.03M |
| June 06, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 451,044 |
| June 05, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 1.18M |
| June 04, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 1.49M |
| June 03, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 1.02M |
| June 02, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 1.8M |
| May 30, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.95 | 1.09M |
| May 29, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 3.82M |
| May 28, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.94 | 5.9M |
| May 27, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 1.15M |
| May 23, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 1.14M |
| May 22, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.95 | 1.98M |
| May 21, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.94 | 2.56M |
| May 20, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.94 | 6.3M |
| May 19, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.94 | 8.2M |
| May 16, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.94 | 49.75M |
| May 15, 2025 | 1.45 | 1.42 | 1.42 | 1.61 | 1.28 | 3.63M |
| May 14, 2025 | 1.06 | 1.35 | 1.35 | 1.39 | 1.05 | 3.56M |
| May 13, 2025 | 1.16 | 1.09 | 1.09 | 1.18 | 1.05 | 976,100 |
| May 12, 2025 | 1.16 | 1.18 | 1.18 | 1.24 | 1.16 | 624,519 |
| May 09, 2025 | 1.23 | 1.14 | 1.14 | 1.32 | 1.14 | 496,615 |
| May 08, 2025 | 1.34 | 1.24 | 1.23 | 1.36 | 1.21 | 969,080 |
| May 07, 2025 | 1.31 | 1.35 | 1.35 | 1.63 | 1.27 | 2.16M |
| May 06, 2025 | 1.45 | 1.26 | 1.26 | 1.46 | 1.18 | 1.7M |
| May 05, 2025 | 1.58 | 1.49 | 1.49 | 1.74 | 1.45 | 1.88M |
| May 02, 2025 | 1.21 | 1.62 | 1.62 | 1.85 | 1.18 | 7.99M |
| May 01, 2025 | 1.14 | 1.21 | 1.21 | 1.21 | 1.1 | 471,003 |
| April 30, 2025 | 1.02 | 1.15 | 1.15 | 1.2 | 1 | 823,000 |
| April 29, 2025 | 0.95 | 1.06 | 1.06 | 1.09 | 0.95 | 438,957 |
| April 28, 2025 | 0.97 | 0.96 | 0.96 | 1 | 0.93 | 184,000 |
| April 25, 2025 | 0.96 | 0.98 | 0.98 | 1 | 0.94 | 247,128 |
| April 24, 2025 | 0.98 | 0.96 | 0.96 | 1 | 0.93 | 503,437 |
| April 23, 2025 | 1.03 | 0.98 | 0.98 | 1.08 | 0.96 | 524,307 |
| April 22, 2025 | 0.99 | 1.03 | 1.03 | 1.04 | 0.98 | 495,803 |
| April 21, 2025 | 0.91 | 0.98 | 0.98 | 1 | 0.9 | 376,212 |
| April 17, 2025 | 0.94 | 0.92 | 0.92 | 1.01 | 0.91 | 305,487 |
| April 16, 2025 | 1 | 0.96 | 0.96 | 1.04 | 0.95 | 484,300 |
| April 15, 2025 | 0.97 | 1 | 1 | 1.08 | 0.95 | 566,406 |
| April 14, 2025 | 0.9 | 0.97 | 0.97 | 0.97 | 0.87 | 395,000 |
| April 11, 2025 | 0.88 | 0.89 | 0.89 | 0.9 | 0.83 | 513,273 |
| April 10, 2025 | 0.92 | 0.88 | 0.88 | 0.95 | 0.84 | 275,100 |
| April 09, 2025 | 0.84 | 0.91 | 0.91 | 0.95 | 0.78 | 354,100 |
| April 08, 2025 | 0.91 | 0.86 | 0.86 | 0.95 | 0.82 | 374,735 |
| April 07, 2025 | 0.81 | 0.9 | 0.9 | 0.95 | 0.72 | 647,339 |
| April 04, 2025 | 0.86 | 0.82 | 0.82 | 0.89 | 0.79 | 736,106 |
| April 03, 2025 | 0.87 | 0.88 | 0.88 | 0.9 | 0.82 | 389,700 |