4.03
-0.02(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.39 | 4.05 | 4.05 | 4.43 | 3.9 | 15.67M |
| June 26, 2025 | 3.98 | 4.52 | 4.52 | 4.64 | 3.91 | 21.45M |
| June 25, 2025 | 4.22 | 3.9 | 3.9 | 4.22 | 3.87 | 13.68M |
| June 24, 2025 | 3.9 | 3.83 | 3.83 | 4.24 | 3.83 | 14.85M |
| June 23, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.43 | 13.14M |
| June 20, 2025 | 3.76 | 3.95 | 3.95 | 4.1 | 3.76 | 11.34M |
| June 18, 2025 | 3.72 | 3.71 | 3.71 | 3.83 | 3.69 | 5.92M |
| June 17, 2025 | 3.89 | 3.76 | 3.76 | 3.92 | 3.69 | 7.71M |
| June 16, 2025 | 4.06 | 3.96 | 3.96 | 4.12 | 3.9 | 8M |
| June 13, 2025 | 3.93 | 3.94 | 3.94 | 4.2 | 3.82 | 12.36M |
| June 12, 2025 | 4.31 | 4.25 | 4.25 | 4.44 | 4.18 | 11.5M |
| June 11, 2025 | 4.08 | 4.42 | 4.42 | 4.54 | 4.02 | 30.56M |
| June 10, 2025 | 4.11 | 3.93 | 3.93 | 4.27 | 3.86 | 16.4M |
| June 09, 2025 | 3.57 | 3.91 | 3.91 | 3.97 | 3.48 | 20.92M |
| June 06, 2025 | 3.3 | 3.46 | 3.46 | 3.51 | 3.26 | 5.01M |
| June 05, 2025 | 3.53 | 3.25 | 3.25 | 3.52 | 3.17 | 6.87M |
| June 04, 2025 | 3.48 | 3.53 | 3.53 | 3.54 | 3.39 | 6.18M |
| June 03, 2025 | 3.47 | 3.46 | 3.46 | 3.64 | 3.37 | 8.38M |
| June 02, 2025 | 3.31 | 3.38 | 3.38 | 3.43 | 3.21 | 6.69M |
| May 30, 2025 | 3.49 | 3.35 | 3.35 | 3.55 | 3.28 | 9.59M |
| May 29, 2025 | 3.81 | 3.69 | 3.69 | 3.91 | 3.62 | 9.31M |
| May 28, 2025 | 3.88 | 3.7 | 3.7 | 3.89 | 3.58 | 13.09M |
| May 27, 2025 | 3.83 | 3.65 | 3.65 | 4.22 | 3.62 | 29.31M |
| May 23, 2025 | 3.55 | 3.48 | 3.48 | 3.76 | 3.4 | 27.5M |
| May 22, 2025 | 3.67 | 3.71 | 3.71 | 4.15 | 3.45 | 44.9M |
| May 21, 2025 | 3.33 | 3.45 | 3.45 | 4.34 | 3.25 | 67.5M |
| May 20, 2025 | 3.4 | 3.25 | 3.25 | 3.53 | 3.11 | 34.28M |
| May 19, 2025 | 2.45 | 3.1 | 3.1 | 3.11 | 2.4 | 26.67M |
| May 16, 2025 | 2.41 | 2.58 | 2.58 | 2.7 | 2.38 | 16.77M |
| May 15, 2025 | 2.42 | 2.37 | 2.37 | 2.43 | 2.35 | 4.55M |
| May 14, 2025 | 2.43 | 2.44 | 2.44 | 2.53 | 2.32 | 10.89M |
| May 13, 2025 | 2.42 | 2.37 | 2.37 | 2.46 | 2.35 | 5.09M |
| May 12, 2025 | 2.48 | 2.39 | 2.39 | 2.57 | 2.38 | 7.42M |
| May 09, 2025 | 2.5 | 2.36 | 2.36 | 2.5 | 2.33 | 7.03M |
| May 08, 2025 | 2.45 | 2.51 | 2.51 | 2.57 | 2.35 | 8.72M |
| May 07, 2025 | 2.39 | 2.34 | 2.34 | 2.39 | 2.28 | 2.8M |
| May 06, 2025 | 2.33 | 2.34 | 2.34 | 2.42 | 2.27 | 3.62M |
| May 05, 2025 | 2.79 | 2.37 | 2.37 | 2.83 | 2.18 | 11.06M |
| May 02, 2025 | 2.51 | 2.87 | 2.87 | 2.9 | 2.5 | 8.37M |
| May 01, 2025 | 2.5 | 2.49 | 2.49 | 2.51 | 2.42 | 2.13M |
| April 30, 2025 | 2.48 | 2.43 | 2.43 | 2.48 | 2.37 | 2.92M |
| April 29, 2025 | 2.65 | 2.58 | 2.58 | 2.66 | 2.55 | 1.92M |
| April 28, 2025 | 2.62 | 2.6 | 2.6 | 2.75 | 2.55 | 2.69M |
| April 25, 2025 | 2.6 | 2.62 | 2.62 | 2.73 | 2.55 | 3.78M |
| April 24, 2025 | 2.55 | 2.61 | 2.61 | 2.68 | 2.54 | 3.63M |
| April 23, 2025 | 2.42 | 2.51 | 2.51 | 2.54 | 2.41 | 3.26M |
| April 22, 2025 | 2.27 | 2.34 | 2.34 | 2.36 | 2.23 | 2.58M |
| April 21, 2025 | 2.61 | 2.24 | 2.24 | 2.34 | 2.18 | 2.88M |
| April 17, 2025 | 2.44 | 2.33 | 2.33 | 2.51 | 2.32 | 2.36M |
| April 16, 2025 | 2.41 | 2.43 | 2.43 | 2.48 | 2.36 | 2.61M |
| April 15, 2025 | 2.51 | 2.52 | 2.52 | 2.61 | 2.5 | 2.13M |
| April 14, 2025 | 2.68 | 2.55 | 2.55 | 2.78 | 2.51 | 4.51M |
| April 11, 2025 | 2.58 | 2.58 | 2.58 | 2.64 | 2.46 | 4.87M |
| April 10, 2025 | 2.61 | 2.55 | 2.55 | 2.64 | 2.46 | 5.17M |
| April 09, 2025 | 2.3 | 2.67 | 2.67 | 2.69 | 2.28 | 7.42M |
| April 08, 2025 | 2.58 | 2.32 | 2.32 | 2.67 | 2.28 | 7.98M |
| April 07, 2025 | 2.16 | 2.43 | 2.43 | 2.56 | 2.12 | 6.76M |
| April 04, 2025 | 2.45 | 2.35 | 2.35 | 2.53 | 2.22 | 5.64M |
| April 03, 2025 | 2.53 | 2.55 | 2.55 | 2.66 | 2.5 | 4.58M |
| April 02, 2025 | 2.6 | 2.78 | 2.78 | 2.84 | 2.56 | 5.14M |