4.02
-0.02(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2025 | 4.01 | 4.02 | 4.02 | 4.15 | 3.82 | 57,200 |
| June 20, 2025 | 4.18 | 4.04 | 4.04 | 4.25 | 4.01 | 23,300 |
| June 18, 2025 | 4.37 | 4.24 | 4.24 | 4.38 | 4.2 | 16,535 |
| June 17, 2025 | 4.2 | 4.18 | 4.18 | 4.41 | 4.18 | 25,400 |
| June 16, 2025 | 4.3 | 4.34 | 4.34 | 4.4 | 4.1 | 20,507 |
| June 13, 2025 | 4.33 | 4.3 | 4.3 | 4.54 | 4.25 | 18,100 |
| June 12, 2025 | 4.59 | 4.45 | 4.45 | 4.72 | 4.4 | 33,500 |
| June 11, 2025 | 4.82 | 4.38 | 4.38 | 4.92 | 4.2 | 62,900 |
| June 10, 2025 | 4.1 | 4.74 | 4.74 | 4.77 | 4.01 | 110,900 |
| June 09, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 3.98 | 30,615 |
| June 06, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 3.76 | 39,505 |
| June 05, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 3.92 | 37,491 |
| June 04, 2025 | 4.25 | 4.12 | 4.12 | 4.4 | 3.81 | 64,102 |
| June 03, 2025 | 3.65 | 4.09 | 4.09 | 4.35 | 3.6 | 123,600 |
| June 02, 2025 | 3.7 | 3.52 | 3.52 | 3.86 | 3.5 | 33,600 |
| May 30, 2025 | 3.82 | 3.72 | 3.72 | 3.88 | 3.61 | 21,200 |
| May 29, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.77 | 28,728 |
| May 28, 2025 | 3.96 | 3.8 | 3.8 | 4.16 | 3.67 | 32,140 |
| May 27, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 3.92 | 14,700 |
| May 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 3.85 | 12,501 |
| May 22, 2025 | 3.91 | 4.09 | 4.09 | 4.13 | 3.77 | 20,316 |
| May 21, 2025 | 4.06 | 3.77 | 3.77 | 4.2 | 3.7 | 51,310 |
| May 20, 2025 | 3.74 | 3.95 | 3.95 | 4 | 3.66 | 49,101 |
| May 19, 2025 | 3.6 | 3.64 | 3.64 | 3.74 | 3.55 | 20,709 |
| May 16, 2025 | 3.27 | 3.67 | 3.67 | 3.85 | 3.27 | 109,107 |
| May 15, 2025 | 3.26 | 3.22 | 3.22 | 3.36 | 3.16 | 39,300 |
| May 14, 2025 | 3.38 | 3.27 | 3.27 | 3.55 | 3.25 | 48,700 |
| May 13, 2025 | 3.53 | 3.48 | 3.48 | 3.62 | 3.4 | 29,847 |
| May 12, 2025 | 3.4 | 3.5 | 3.5 | 3.63 | 3.36 | 33,359 |
| May 09, 2025 | 3.38 | 3.42 | 3.42 | 3.7 | 3.34 | 31,932 |
| May 08, 2025 | 3.41 | 3.43 | 3.43 | 3.55 | 3.15 | 250,400 |
| May 07, 2025 | 3.34 | 3.45 | 3.45 | 3.7 | 3.34 | 184,374 |
| May 06, 2025 | 3.74 | 3.45 | 3.45 | 3.74 | 3.22 | 77,060 |
| May 05, 2025 | 3.7 | 3.63 | 3.63 | 3.79 | 3.5 | 34,800 |
| May 02, 2025 | 3.88 | 3.75 | 3.75 | 3.94 | 3.64 | 38,000 |
| May 01, 2025 | 3.84 | 3.72 | 3.72 | 4.01 | 3.7 | 27,500 |
| April 30, 2025 | 4.3 | 3.97 | 3.97 | 4.4 | 3.75 | 184,666 |
| April 29, 2025 | 3.68 | 4.25 | 4.25 | 5.03 | 3.5 | 598,244 |
| April 28, 2025 | 3.24 | 3.57 | 3.57 | 3.64 | 3.19 | 57,187 |
| April 25, 2025 | 3.19 | 3.18 | 3.18 | 3.25 | 3.11 | 34,672 |
| April 24, 2025 | 3.2 | 3.3 | 3.3 | 3.56 | 3.2 | 89,829 |
| April 23, 2025 | 3.05 | 3.12 | 3.12 | 3.39 | 3.05 | 57,800 |
| April 22, 2025 | 3.2 | 2.95 | 2.95 | 3.31 | 2.92 | 66,089 |
| April 21, 2025 | 3.45 | 3.29 | 3.29 | 3.45 | 3.21 | 19,300 |
| April 17, 2025 | 3.48 | 3.46 | 3.46 | 3.54 | 3.4 | 13,700 |
| April 16, 2025 | 3.6 | 3.47 | 3.47 | 3.61 | 3.36 | 8,500 |
| April 15, 2025 | 3.42 | 3.53 | 3.53 | 3.75 | 3.42 | 22,676 |
| April 14, 2025 | 3.52 | 3.45 | 3.45 | 3.51 | 3.45 | 45,284 |
| April 11, 2025 | 3.51 | 3.37 | 3.37 | 3.61 | 3.35 | 64,968 |
| April 10, 2025 | 3.84 | 3.42 | 3.42 | 3.95 | 3.4 | 44,419 |
| April 09, 2025 | 3.42 | 3.85 | 3.85 | 4.02 | 3.4 | 118,750 |
| April 08, 2025 | 3.81 | 3.5 | 3.5 | 3.91 | 3.5 | 55,219 |
| April 07, 2025 | 4 | 3.74 | 3.74 | 4.1 | 3.67 | 82,130 |
| April 04, 2025 | 4.63 | 4.24 | 4.24 | 4.63 | 4.01 | 35,540 |
| April 03, 2025 | 4.77 | 4.63 | 4.63 | 5.59 | 4.53 | 39,863 |
| April 02, 2025 | 5.47 | 4.77 | 4.77 | 5.9 | 4.77 | 106,600 |
| April 01, 2025 | 5.84 | 5.73 | 5.73 | 5.87 | 5.46 | 29,100 |
| March 31, 2025 | 5.88 | 5.73 | 5.73 | 6.03 | 5.73 | 15,021 |
| March 28, 2025 | 6.3 | 6.05 | 6.05 | 6.47 | 5.79 | 36,536 |
| March 27, 2025 | 6.57 | 6.32 | 6.32 | 6.6 | 6.3 | 29,340 |