4.48
+0.3(+7.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.37 | 4.18 | 4.18 | 4.64 | 4.18 | 68,132 |
| May 07, 2025 | 4.31 | 4.27 | 4.27 | 4.69 | 4.15 | 65,435 |
| May 06, 2025 | 4.42 | 4.18 | 4.18 | 4.55 | 4.1 | 27,500 |
| May 05, 2025 | 4.2 | 4.27 | 4.27 | 4.79 | 4.2 | 64,300 |
| May 02, 2025 | 4.18 | 4.41 | 4.36 | 4.75 | 4.13 | 45,173 |
| May 01, 2025 | 4.33 | 4.32 | 4.32 | 4.35 | 4.14 | 31,200 |
| April 30, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.01 | 10,700 |
| April 29, 2025 | 4.28 | 4.01 | 4.01 | 4.33 | 4 | 41,600 |
| April 28, 2025 | 4.24 | 4.09 | 4.09 | 4.77 | 3.75 | 134,136 |
| April 25, 2025 | 4 | 3.95 | 3.95 | 4.19 | 3.8 | 81,610 |
| April 24, 2025 | 3.81 | 3.96 | 3.96 | 4.07 | 3.76 | 122,080 |
| April 23, 2025 | 4.14 | 3.92 | 3.92 | 4.14 | 3.79 | 73,400 |
| April 22, 2025 | 3.94 | 3.79 | 3.79 | 4.14 | 3.71 | 60,400 |
| April 21, 2025 | 4.33 | 4.06 | 4.06 | 4.33 | 3.61 | 62,400 |
| April 17, 2025 | 4.1 | 4 | 4 | 4.18 | 3.85 | 13,537 |
| April 16, 2025 | 3.92 | 3.85 | 3.85 | 4 | 3.81 | 28,134 |
| April 15, 2025 | 3.92 | 3.65 | 3.65 | 3.93 | 3.56 | 31,066 |
| April 14, 2025 | 4 | 3.61 | 3.61 | 4 | 3.61 | 23,918 |
| April 11, 2025 | 3.5 | 3.58 | 3.58 | 4.18 | 3.36 | 31,961 |
| April 10, 2025 | 3.7 | 3.35 | 3.35 | 3.95 | 3.35 | 30,323 |
| April 09, 2025 | 3.6 | 3.77 | 3.77 | 3.95 | 3.56 | 15,600 |
| April 08, 2025 | 4.05 | 3.63 | 3.63 | 4.15 | 3.52 | 103,337 |
| April 07, 2025 | 3.59 | 3.84 | 3.84 | 4.04 | 3.3 | 48,245 |
| April 04, 2025 | 3.81 | 3.62 | 3.62 | 4 | 3.41 | 46,711 |
| April 03, 2025 | 3.56 | 3.75 | 3.75 | 4 | 3.42 | 85,239 |
| April 02, 2025 | 4.15 | 3.4 | 3.4 | 4.15 | 3.29 | 125,027 |
| April 01, 2025 | 3.74 | 3.96 | 3.96 | 4.11 | 3.6 | 94,000 |
| March 31, 2025 | 3.24 | 3.72 | 3.72 | 3.75 | 3 | 64,534 |
| March 28, 2025 | 3.47 | 3.13 | 3.13 | 3.55 | 3.1 | 33,964 |
| March 27, 2025 | 3.35 | 3.3 | 3.3 | 3.65 | 3.25 | 29,082 |
| March 26, 2025 | 3.5 | 3.36 | 3.36 | 3.5 | 3.15 | 16,518 |
| March 25, 2025 | 3.5 | 3.21 | 3.21 | 3.5 | 3.11 | 4,700 |
| March 24, 2025 | 3.22 | 3.26 | 3.26 | 3.33 | 2.93 | 24,326 |
| March 21, 2025 | 3.27 | 3.32 | 3.32 | 3.49 | 3.22 | 20,211 |
| March 20, 2025 | 3 | 3.5 | 3.5 | 3.5 | 2.9 | 34,600 |
| March 19, 2025 | 3.18 | 3.11 | 3.11 | 3.24 | 2.86 | 14,212 |
| March 18, 2025 | 3.1 | 3.08 | 3.08 | 3.2 | 2.85 | 23,230 |
| March 17, 2025 | 3.21 | 2.95 | 2.95 | 3.31 | 2.94 | 24,331 |
| March 14, 2025 | 3.49 | 3.29 | 3.29 | 3.5 | 3.16 | 27,793 |
| March 13, 2025 | 3.24 | 3.44 | 3.44 | 3.48 | 3.01 | 54,212 |
| March 12, 2025 | 2.72 | 3.29 | 3.29 | 3.44 | 2.44 | 103,914 |
| March 11, 2025 | 3.25 | 2.61 | 2.61 | 3.3 | 2.42 | 137,323 |
| March 10, 2025 | 3.01 | 3.4 | 3.4 | 3.67 | 3.01 | 167,667 |
| March 07, 2025 | 2.96 | 3.05 | 3.05 | 3.2 | 2.66 | 140,067 |
| March 06, 2025 | 3.12 | 3.01 | 3.01 | 3.73 | 2.8 | 240,519 |
| March 05, 2025 | 3 | 3.07 | 3.07 | 3.35 | 2.93 | 30,053 |
| March 04, 2025 | 3.75 | 2.9 | 2.9 | 3.81 | 2.85 | 99,245 |
| March 03, 2025 | 3.99 | 3.8 | 3.8 | 4.25 | 3.75 | 92,819 |
| February 28, 2025 | 4.67 | 3.99 | 3.99 | 4.99 | 3.71 | 166,319 |
| February 27, 2025 | 4.04 | 4.52 | 4.52 | 4.66 | 4.04 | 79,458 |
| February 26, 2025 | 4 | 4.03 | 4.03 | 4.5 | 3.9 | 92,430 |
| February 25, 2025 | 4.06 | 3.95 | 3.95 | 4.06 | 3.79 | 38,530 |
| February 24, 2025 | 3.97 | 3.81 | 3.81 | 4 | 3.72 | 75,532 |
| February 21, 2025 | 4.05 | 4 | 4 | 4.15 | 3.75 | 103,729 |
| February 20, 2025 | 4.2 | 4.05 | 4.05 | 4.3 | 4 | 68,318 |
| February 19, 2025 | 4.25 | 4 | 4 | 4.39 | 3.87 | 186,400 |
| February 18, 2025 | 3.9 | 3.96 | 3.96 | 4.25 | 3.85 | 165,221 |
| February 14, 2025 | 3.5 | 3.68 | 3.68 | 3.87 | 3.06 | 62,500 |
| February 13, 2025 | 3 | 3.08 | 3.08 | 3.5 | 2.9 | 115,626 |
| February 12, 2025 | 3 | 2.97 | 2.97 | 3.1 | 2.8 | 42,733 |