4.19
+0.03(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.09 | 4.19 | 4.19 | 4.24 | 3.99 | 2.42M |
| May 29, 2025 | 4.34 | 4.16 | 4.16 | 4.35 | 4.08 | 1.66M |
| May 28, 2025 | 4.13 | 4.33 | 4.33 | 4.38 | 4.1 | 2.87M |
| May 27, 2025 | 3.95 | 4.15 | 4.15 | 4.17 | 3.95 | 2.37M |
| May 23, 2025 | 3.86 | 3.91 | 3.91 | 3.96 | 3.86 | 1.61M |
| May 22, 2025 | 4.04 | 3.93 | 3.93 | 4.08 | 3.91 | 2.31M |
| May 21, 2025 | 4.25 | 4.07 | 4.07 | 4.36 | 4.07 | 2.15M |
| May 20, 2025 | 4.35 | 4.45 | 4.45 | 4.51 | 4.34 | 1.82M |
| May 19, 2025 | 4.13 | 4.43 | 4.43 | 4.47 | 4.12 | 2.35M |
| May 16, 2025 | 4.12 | 4.13 | 4.13 | 4.18 | 4.05 | 2.19M |
| May 15, 2025 | 3.88 | 4.11 | 4.11 | 4.12 | 3.81 | 2.36M |
| May 14, 2025 | 4.11 | 3.84 | 3.84 | 4.22 | 3.84 | 3.51M |
| May 13, 2025 | 4.25 | 4.11 | 4.11 | 4.31 | 4.08 | 3.59M |
| May 12, 2025 | 4 | 4.25 | 4.25 | 4.26 | 3.83 | 3.67M |
| May 09, 2025 | 4.09 | 3.89 | 3.89 | 4.23 | 3.86 | 3.86M |
| May 08, 2025 | 4.29 | 4.03 | 4.03 | 4.31 | 3.98 | 7.27M |
| May 07, 2025 | 5.7 | 4.27 | 4.27 | 5.82 | 4.24 | 12.64M |
| May 06, 2025 | 7.65 | 7.27 | 7.27 | 7.81 | 7.24 | 2.95M |
| May 05, 2025 | 7.55 | 7.7 | 7.7 | 7.78 | 7.36 | 1.54M |
| May 02, 2025 | 7.27 | 7.56 | 7.56 | 7.66 | 7.21 | 2.31M |
| May 01, 2025 | 7.44 | 7.13 | 7.13 | 7.48 | 6.94 | 3.94M |
| April 30, 2025 | 7.16 | 7.41 | 7.41 | 7.55 | 7.11 | 4.22M |
| April 29, 2025 | 7.49 | 7.2 | 7.2 | 7.56 | 7.17 | 1.63M |
| April 28, 2025 | 7.44 | 7.5 | 7.5 | 7.71 | 7.3 | 1.97M |
| April 25, 2025 | 7.31 | 7.42 | 7.42 | 7.43 | 7.16 | 2.67M |
| April 24, 2025 | 7.37 | 7.37 | 7.37 | 7.46 | 7.22 | 2.49M |
| April 23, 2025 | 7.78 | 7.29 | 7.29 | 7.89 | 7.27 | 2.07M |
| April 22, 2025 | 7.55 | 7.43 | 7.43 | 7.71 | 7.28 | 2.32M |
| April 21, 2025 | 7.54 | 7.4 | 7.4 | 7.54 | 7.29 | 2.01M |
| April 17, 2025 | 7.86 | 7.64 | 7.64 | 7.93 | 7.58 | 1.61M |
| April 16, 2025 | 8.01 | 7.91 | 7.91 | 8.15 | 7.81 | 964,540 |
| April 15, 2025 | 8.01 | 8.01 | 8.01 | 8.15 | 7.92 | 810,546 |
| April 14, 2025 | 8.14 | 8.08 | 8.07 | 8.27 | 7.88 | 993,640 |
| April 11, 2025 | 7.91 | 8 | 8 | 8.05 | 7.69 | 777,100 |
| April 10, 2025 | 8.11 | 7.95 | 7.95 | 8.44 | 7.7 | 902,127 |
| April 09, 2025 | 7.37 | 8.45 | 8.45 | 8.59 | 7.35 | 1.56M |
| April 08, 2025 | 8.32 | 7.73 | 7.73 | 8.49 | 7.61 | 1.15M |
| April 07, 2025 | 7.9 | 8.07 | 8.07 | 8.63 | 7.81 | 1.48M |
| April 04, 2025 | 8.21 | 8.13 | 8.13 | 8.5 | 7.88 | 1.76M |
| April 03, 2025 | 8.46 | 8.41 | 8.41 | 8.74 | 8.11 | 956,900 |
| April 02, 2025 | 8.67 | 8.8 | 8.8 | 8.97 | 8.53 | 628,476 |
| April 01, 2025 | 8.91 | 8.84 | 8.84 | 8.92 | 8.59 | 815,611 |
| March 31, 2025 | 8.7 | 8.87 | 8.87 | 9.02 | 8.53 | 1.1M |
| March 28, 2025 | 9.23 | 8.88 | 8.88 | 9.43 | 8.7 | 599,400 |
| March 27, 2025 | 9.24 | 9.22 | 9.22 | 9.48 | 9.19 | 599,140 |
| March 26, 2025 | 9.75 | 9.21 | 9.21 | 9.88 | 9.19 | 608,528 |
| March 25, 2025 | 9.98 | 9.73 | 9.73 | 10.14 | 9.64 | 583,015 |
| March 24, 2025 | 10.12 | 9.98 | 9.98 | 10.26 | 9.9 | 657,824 |
| March 21, 2025 | 9.79 | 10.01 | 10.01 | 10.3 | 9.68 | 1.87M |
| March 20, 2025 | 9.8 | 9.91 | 9.91 | 9.98 | 9.73 | 565,915 |
| March 19, 2025 | 9.88 | 9.93 | 9.93 | 10.06 | 9.77 | 682,397 |
| March 18, 2025 | 10 | 9.9 | 9.9 | 10 | 9.72 | 774,900 |
| March 17, 2025 | 10.02 | 10.12 | 10.12 | 10.32 | 9.87 | 754,719 |
| March 14, 2025 | 9.76 | 10.07 | 10.07 | 10.19 | 9.75 | 711,400 |
| March 13, 2025 | 10.41 | 9.7 | 9.7 | 10.47 | 9.69 | 886,205 |
| March 12, 2025 | 10.9 | 10.41 | 10.41 | 11.44 | 10.36 | 1.74M |
| March 11, 2025 | 9.65 | 10.25 | 10.25 | 10.3 | 9.5 | 1.39M |
| March 10, 2025 | 10.06 | 9.6 | 9.6 | 10.28 | 9.36 | 1.18M |
| March 07, 2025 | 10.56 | 10.18 | 10.18 | 10.59 | 10.06 | 819,583 |
| March 06, 2025 | 10.32 | 10.52 | 10.52 | 10.68 | 10.2 | 879,801 |