4.63
-0.22(-4.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.61 | 4.63 | 4.63 | 4.77 | 4.42 | 2.37M |
| May 07, 2025 | 4.78 | 4.85 | 4.85 | 4.87 | 4.7 | 1.88M |
| May 06, 2025 | 4.96 | 4.78 | 4.78 | 4.96 | 4.76 | 1.25M |
| May 05, 2025 | 5 | 4.96 | 4.96 | 5.05 | 4.95 | 1.04M |
| May 02, 2025 | 5 | 5 | 5 | 5.04 | 4.92 | 1.64M |
| May 01, 2025 | 5.03 | 4.95 | 4.95 | 5.05 | 4.87 | 1.48M |
| April 30, 2025 | 4.91 | 5.04 | 5.04 | 5.1 | 4.88 | 2.01M |
| April 29, 2025 | 4.72 | 4.91 | 4.91 | 4.93 | 4.66 | 1.89M |
| April 28, 2025 | 4.74 | 4.73 | 4.73 | 4.84 | 4.68 | 1.33M |
| April 25, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.64 | 1.03M |
| April 24, 2025 | 4.61 | 4.67 | 4.67 | 4.7 | 4.58 | 1.12M |
| April 23, 2025 | 4.66 | 4.61 | 4.61 | 4.72 | 4.57 | 1.49M |
| April 22, 2025 | 4.49 | 4.58 | 4.58 | 4.69 | 4.48 | 1.73M |
| April 21, 2025 | 4.5 | 4.44 | 4.44 | 4.55 | 4.4 | 1.23M |
| April 17, 2025 | 4.51 | 4.54 | 4.54 | 4.57 | 4.47 | 1.44M |
| April 16, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.47 | 2.32M |
| April 15, 2025 | 4.61 | 4.64 | 4.64 | 4.72 | 4.59 | 1.32M |
| April 14, 2025 | 4.66 | 4.63 | 4.63 | 4.71 | 4.6 | 1.96M |
| April 11, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.54 | 1.86M |
| April 10, 2025 | 4.71 | 4.64 | 4.64 | 4.74 | 4.48 | 2.19M |
| April 09, 2025 | 4.56 | 4.69 | 4.69 | 4.79 | 4.34 | 3.84M |
| April 08, 2025 | 4.58 | 4.62 | 4.62 | 4.85 | 4.57 | 2.33M |
| April 07, 2025 | 4.56 | 4.69 | 4.69 | 4.94 | 4.51 | 3.82M |
| April 04, 2025 | 4.77 | 4.74 | 4.74 | 4.87 | 4.72 | 3.02M |
| April 03, 2025 | 4.92 | 4.88 | 4.88 | 5 | 4.83 | 2.14M |
| April 02, 2025 | 4.9 | 5.02 | 5.02 | 5.05 | 4.88 | 1.73M |
| April 01, 2025 | 5.03 | 4.95 | 4.95 | 5.08 | 4.91 | 2.88M |
| March 31, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.89 | 3.38M |
| March 28, 2025 | 5.09 | 5.03 | 5.03 | 5.12 | 5 | 1.3M |
| March 27, 2025 | 5.05 | 5.1 | 5.1 | 5.11 | 5.02 | 1.32M |
| March 26, 2025 | 5.21 | 5.06 | 5.06 | 5.22 | 5.05 | 1.32M |
| March 25, 2025 | 5.22 | 5.22 | 5.22 | 5.27 | 5.16 | 1.58M |
| March 24, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.2 | 1.32M |
| March 21, 2025 | 5.23 | 5.22 | 5.22 | 5.23 | 5.16 | 2.48M |
| March 20, 2025 | 5.3 | 5.26 | 5.26 | 5.44 | 5.23 | 2.08M |
| March 19, 2025 | 5.19 | 5.32 | 5.32 | 5.32 | 5.18 | 1.42M |
| March 18, 2025 | 5.22 | 5.21 | 5.21 | 5.27 | 5.15 | 1.3M |
| March 17, 2025 | 5.18 | 5.24 | 5.24 | 5.29 | 5.16 | 1.9M |
| March 14, 2025 | 5.2 | 5.2 | 5.2 | 5.3 | 5.16 | 1.62M |
| March 13, 2025 | 5.19 | 5.15 | 5.15 | 5.3 | 5.06 | 1.53M |
| March 12, 2025 | 5.24 | 5.21 | 5.21 | 5.29 | 5.14 | 2.17M |
| March 11, 2025 | 4.98 | 5.25 | 5.25 | 5.26 | 4.91 | 2.39M |
| March 10, 2025 | 4.91 | 4.99 | 4.99 | 5.04 | 4.77 | 2.82M |
| March 07, 2025 | 4.92 | 4.98 | 4.98 | 5.04 | 4.88 | 3.06M |
| March 06, 2025 | 5.1 | 4.92 | 4.92 | 5.12 | 4.9 | 2.56M |
| March 05, 2025 | 5.14 | 5.15 | 5.15 | 5.19 | 5.08 | 2.19M |
| March 04, 2025 | 5.01 | 5.15 | 5.15 | 5.19 | 5.01 | 2.82M |
| March 03, 2025 | 5.35 | 5.13 | 5.13 | 5.39 | 5.1 | 3.27M |
| February 28, 2025 | 5.24 | 5.34 | 5.34 | 5.41 | 5.21 | 2.99M |
| February 27, 2025 | 5.47 | 5.23 | 5.23 | 5.74 | 5.15 | 4.13M |
| February 26, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.29 | 3.13M |
| February 25, 2025 | 5.69 | 5.65 | 5.65 | 5.77 | 5.56 | 1.51M |
| February 24, 2025 | 5.8 | 5.7 | 5.7 | 5.84 | 5.66 | 1.39M |
| February 21, 2025 | 5.74 | 5.76 | 5.76 | 5.86 | 5.68 | 1.92M |
| February 20, 2025 | 5.5 | 5.66 | 5.66 | 5.68 | 5.44 | 2.07M |
| February 19, 2025 | 5.45 | 5.51 | 5.51 | 5.56 | 5.4 | 1.88M |
| February 18, 2025 | 5.36 | 5.42 | 5.42 | 5.48 | 5.36 | 1.55M |
| February 14, 2025 | 5.57 | 5.42 | 5.42 | 5.6 | 5.32 | 2.27M |
| February 13, 2025 | 5.64 | 5.55 | 5.55 | 5.65 | 5.49 | 1.45M |
| February 12, 2025 | 5.54 | 5.6 | 5.6 | 5.63 | 5.5 | 1.8M |