4.22
+0.035(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 4.08 | 4.18 | 4.18 | 4.32 | 3.86 | 43.15M |
| April 28, 2025 | 3.91 | 4.07 | 4.07 | 4.11 | 3.9 | 33.6M |
| April 25, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.82 | 19.7M |
| April 24, 2025 | 3.83 | 3.94 | 3.94 | 3.95 | 3.76 | 18.42M |
| April 23, 2025 | 3.91 | 3.88 | 3.88 | 4.13 | 3.84 | 41.69M |
| April 22, 2025 | 3.66 | 3.67 | 3.67 | 3.74 | 3.59 | 16.85M |
| April 21, 2025 | 3.62 | 3.59 | 3.59 | 3.63 | 3.45 | 16.8M |
| April 17, 2025 | 3.45 | 3.67 | 3.67 | 3.7 | 3.4 | 42.36M |
| April 16, 2025 | 3.56 | 3.43 | 3.43 | 3.57 | 3.34 | 31.85M |
| April 15, 2025 | 3.65 | 3.56 | 3.56 | 3.76 | 3.52 | 33.42M |
| April 14, 2025 | 3.77 | 3.7 | 3.7 | 3.81 | 3.61 | 22.16M |
| April 11, 2025 | 3.68 | 3.71 | 3.71 | 3.72 | 3.54 | 22.55M |
| April 10, 2025 | 4.03 | 3.69 | 3.69 | 4.1 | 3.65 | 31.13M |
| April 09, 2025 | 3.61 | 4.29 | 4.29 | 4.36 | 3.47 | 54.89M |
| April 08, 2025 | 4.15 | 3.6 | 3.6 | 4.24 | 3.51 | 37.48M |
| April 07, 2025 | 3.71 | 4.05 | 4.05 | 4.26 | 3.61 | 33.3M |
| April 04, 2025 | 3.9 | 3.94 | 3.94 | 4.03 | 3.62 | 51.23M |
| April 03, 2025 | 4.65 | 4.17 | 4.17 | 4.71 | 4.15 | 40.12M |
| April 02, 2025 | 4.69 | 5.04 | 5.04 | 5.06 | 4.65 | 27.21M |
| April 01, 2025 | 4.75 | 4.78 | 4.78 | 4.82 | 4.44 | 31.65M |
| March 31, 2025 | 5.05 | 4.82 | 4.82 | 5.07 | 4.72 | 36.77M |
| March 28, 2025 | 5.34 | 5.21 | 5.21 | 5.34 | 5.08 | 22.04M |
| March 27, 2025 | 5.38 | 5.33 | 5.33 | 5.4 | 5.25 | 18.69M |
| March 26, 2025 | 5.59 | 5.42 | 5.42 | 5.6 | 5.33 | 16.69M |
| March 25, 2025 | 5.73 | 5.56 | 5.56 | 5.79 | 5.55 | 16.8M |
| March 24, 2025 | 5.51 | 5.67 | 5.67 | 5.69 | 5.5 | 20.76M |
| March 21, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.24 | 18.72M |
| March 20, 2025 | 5.54 | 5.49 | 5.49 | 5.62 | 5.45 | 22.78M |
| March 19, 2025 | 5.56 | 5.66 | 5.66 | 5.72 | 5.53 | 17.57M |
| March 18, 2025 | 5.67 | 5.54 | 5.54 | 5.69 | 5.46 | 14.98M |
| March 17, 2025 | 5.62 | 5.67 | 5.67 | 5.76 | 5.55 | 21.55M |
| March 14, 2025 | 5.58 | 5.6 | 5.6 | 5.64 | 5.48 | 26.42M |
| March 13, 2025 | 5.58 | 5.5 | 5.5 | 5.59 | 5.33 | 16.9M |
| March 12, 2025 | 5.8 | 5.54 | 5.54 | 5.94 | 5.41 | 30.91M |
| March 11, 2025 | 5.72 | 5.75 | 5.75 | 6.02 | 5.64 | 27.13M |
| March 10, 2025 | 5.92 | 5.52 | 5.52 | 5.92 | 5.46 | 33.35M |
| March 07, 2025 | 6.01 | 6.11 | 6.11 | 6.14 | 5.74 | 22.48M |
| March 06, 2025 | 6.35 | 6.1 | 6.1 | 6.5 | 6.06 | 20.72M |
| March 05, 2025 | 6.18 | 6.48 | 6.48 | 6.53 | 6.1 | 28.4M |
| March 04, 2025 | 6.2 | 6.09 | 6.09 | 6.24 | 5.83 | 36.14M |
| March 03, 2025 | 6.56 | 6.46 | 6.46 | 6.92 | 6.41 | 23.05M |
| February 28, 2025 | 6.41 | 6.52 | 6.52 | 6.67 | 6.33 | 32.33M |
| February 27, 2025 | 6.73 | 6.5 | 6.5 | 6.78 | 6.4 | 16.89M |
| February 26, 2025 | 6.54 | 6.69 | 6.69 | 6.72 | 6.48 | 16.8M |
| February 25, 2025 | 6.8 | 6.46 | 6.46 | 6.82 | 6.38 | 20.01M |
| February 24, 2025 | 7.03 | 6.82 | 6.82 | 7.15 | 6.8 | 18.73M |
| February 21, 2025 | 7.35 | 7.01 | 7.01 | 7.51 | 6.97 | 20.95M |
| February 20, 2025 | 7.34 | 7.24 | 7.24 | 7.36 | 7.02 | 14.73M |
| February 19, 2025 | 7.58 | 7.33 | 7.33 | 7.72 | 7.23 | 20.2M |
| February 18, 2025 | 6.9 | 7.74 | 7.74 | 7.83 | 6.86 | 33.82M |
| February 14, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.63 | 11.5M |
| February 13, 2025 | 6.65 | 6.68 | 6.68 | 6.86 | 6.38 | 26.13M |
| February 12, 2025 | 6.33 | 6.61 | 6.61 | 6.66 | 6.22 | 16.82M |
| February 11, 2025 | 6.4 | 6.35 | 6.35 | 6.46 | 6.28 | 11.4M |
| February 10, 2025 | 6.61 | 6.48 | 6.48 | 6.65 | 6.34 | 18M |
| February 07, 2025 | 6.55 | 6.67 | 6.67 | 6.72 | 6.48 | 19.7M |
| February 06, 2025 | 6.3 | 6.5 | 6.5 | 6.56 | 6.3 | 18.09M |
| February 05, 2025 | 6.22 | 6.12 | 6.12 | 6.35 | 6.11 | 14.73M |
| February 04, 2025 | 6.07 | 6.18 | 6.18 | 6.19 | 6.02 | 16.55M |
| February 03, 2025 | 6.3 | 6.04 | 6.04 | 6.38 | 6.02 | 29.14M |