4.25
-0.14(-3.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.36 | 4.25 | 4.25 | 4.38 | 4.22 | 70,923 |
| June 26, 2025 | 4.27 | 4.39 | 4.39 | 4.43 | 4.25 | 44,219 |
| June 25, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.23 | 43,922 |
| June 24, 2025 | 4.11 | 4.36 | 4.36 | 4.6 | 4.11 | 137,023 |
| June 23, 2025 | 4.38 | 4.1 | 4.1 | 4.42 | 4.1 | 226,889 |
| June 20, 2025 | 4.62 | 4.4 | 4.4 | 4.73 | 4.38 | 107,138 |
| June 18, 2025 | 4.52 | 4.53 | 4.53 | 4.66 | 4.14 | 326,662 |
| June 17, 2025 | 4.68 | 4.37 | 4.37 | 4.85 | 4.37 | 167,304 |
| June 16, 2025 | 4.02 | 4.74 | 4.74 | 4.88 | 4.02 | 537,100 |
| June 13, 2025 | 3.9 | 3.98 | 3.98 | 5.14 | 3.88 | 2.11M |
| June 12, 2025 | 3.78 | 3.63 | 3.63 | 3.79 | 3.52 | 140,480 |
| June 11, 2025 | 3.84 | 3.87 | 3.87 | 3.95 | 3.8 | 72,600 |
| June 10, 2025 | 3.7 | 3.84 | 3.84 | 3.86 | 3.65 | 113,100 |
| June 09, 2025 | 3.92 | 3.72 | 3.72 | 3.97 | 3.55 | 229,503 |
| June 06, 2025 | 4.23 | 3.92 | 3.92 | 4.3 | 3.9 | 191,000 |
| June 05, 2025 | 4.17 | 4.18 | 4.18 | 4.23 | 4.13 | 51,559 |
| June 04, 2025 | 4.14 | 4.27 | 4.27 | 4.28 | 4.14 | 40,080 |
| June 03, 2025 | 4.2 | 4.08 | 4.08 | 4.3 | 4.05 | 41,101 |
| June 02, 2025 | 4.07 | 4.17 | 4.17 | 4.31 | 3.98 | 67,018 |
| May 30, 2025 | 4.31 | 4.07 | 4.07 | 4.31 | 3.88 | 97,452 |
| May 29, 2025 | 4 | 4.33 | 4.33 | 4.35 | 4 | 243,034 |
| May 28, 2025 | 3.65 | 3.93 | 3.93 | 3.95 | 3.65 | 145,472 |
| May 27, 2025 | 3.51 | 3.64 | 3.64 | 3.68 | 3.46 | 93,901 |
| May 23, 2025 | 3.31 | 3.5 | 3.5 | 3.5 | 3.27 | 32,129 |
| May 22, 2025 | 3.2 | 3.39 | 3.39 | 3.43 | 3.18 | 60,640 |
| May 21, 2025 | 3.36 | 3.22 | 3.22 | 3.45 | 3.18 | 69,613 |
| May 20, 2025 | 3.41 | 3.39 | 3.39 | 3.45 | 3.3 | 54,773 |
| May 19, 2025 | 3.46 | 3.42 | 3.42 | 3.52 | 3.34 | 35,818 |
| May 16, 2025 | 3.43 | 3.46 | 3.46 | 3.54 | 3.43 | 26,805 |
| May 15, 2025 | 3.35 | 3.45 | 3.45 | 3.46 | 3.32 | 35,222 |
| May 14, 2025 | 3.55 | 3.37 | 3.37 | 3.64 | 3.3 | 71,276 |
| May 13, 2025 | 3.45 | 3.53 | 3.53 | 3.55 | 3.45 | 59,800 |
| May 12, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.28 | 80,222 |
| May 09, 2025 | 3.42 | 3.25 | 3.25 | 3.48 | 3.21 | 48,635 |
| May 08, 2025 | 3.19 | 3.36 | 3.36 | 3.45 | 3.19 | 71,314 |
| May 07, 2025 | 3.11 | 3.2 | 3.2 | 3.33 | 3.11 | 56,174 |
| May 06, 2025 | 3.21 | 3.11 | 3.11 | 3.29 | 3.06 | 71,606 |
| May 05, 2025 | 3.36 | 3.23 | 3.23 | 3.47 | 3.15 | 103,751 |
| May 02, 2025 | 3.59 | 3.46 | 3.46 | 3.6 | 3.35 | 66,100 |
| May 01, 2025 | 3.42 | 3.52 | 3.52 | 3.53 | 3.36 | 53,549 |
| April 30, 2025 | 3.44 | 3.45 | 3.45 | 3.5 | 3.2 | 46,995 |
| April 29, 2025 | 3.74 | 3.38 | 3.38 | 3.74 | 3.34 | 128,406 |
| April 28, 2025 | 3.58 | 3.72 | 3.72 | 3.83 | 3.55 | 91,647 |
| April 25, 2025 | 3.72 | 3.55 | 3.55 | 3.73 | 3.41 | 109,624 |
| April 24, 2025 | 3.73 | 3.75 | 3.75 | 3.78 | 3.54 | 97,953 |
| April 23, 2025 | 3.46 | 3.61 | 3.61 | 3.72 | 3.44 | 123,421 |
| April 22, 2025 | 3.3 | 3.37 | 3.37 | 3.46 | 3.3 | 55,152 |
| April 21, 2025 | 3.2 | 3.28 | 3.28 | 3.34 | 3.18 | 38,100 |
| April 17, 2025 | 3.28 | 3.29 | 3.29 | 3.36 | 3.15 | 37,319 |
| April 16, 2025 | 3.31 | 3.31 | 3.31 | 3.44 | 3.16 | 80,738 |
| April 15, 2025 | 3.66 | 3.42 | 3.42 | 3.73 | 3.3 | 127,413 |
| April 14, 2025 | 3.23 | 3.42 | 3.42 | 3.49 | 3.21 | 118,769 |
| April 11, 2025 | 3.15 | 3.2 | 3.2 | 3.33 | 3.03 | 62,695 |
| April 10, 2025 | 3.28 | 3.15 | 3.15 | 3.37 | 2.97 | 149,300 |
| April 09, 2025 | 2.85 | 3.32 | 3.32 | 3.45 | 2.75 | 229,413 |
| April 08, 2025 | 3.16 | 2.84 | 2.84 | 3.23 | 2.8 | 205,200 |
| April 07, 2025 | 3.06 | 3.17 | 3.17 | 3.33 | 2.92 | 152,335 |
| April 04, 2025 | 3.33 | 3.22 | 3.22 | 3.54 | 3.04 | 215,584 |
| April 03, 2025 | 3.74 | 3.63 | 3.63 | 3.89 | 3.56 | 148,572 |
| April 02, 2025 | 3.89 | 3.87 | 3.87 | 4.05 | 3.65 | 127,607 |