4.65
-0.12(-2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 11, 2025 | 4.71 | 4.65 | 4.65 | 4.77 | 4.65 | 14,646 |
| June 10, 2025 | 4.73 | 4.77 | 4.77 | 4.9 | 4.61 | 10,571 |
| June 09, 2025 | 4.7 | 4.61 | 4.61 | 4.83 | 4.6 | 24,537 |
| June 06, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.7 | 28,500 |
| June 05, 2025 | 4.81 | 4.83 | 4.83 | 4.88 | 4.71 | 20,435 |
| June 04, 2025 | 4.83 | 4.79 | 4.79 | 4.88 | 4.7 | 29,800 |
| June 03, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.78 | 15,804 |
| June 02, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.8 | 33,111 |
| May 30, 2025 | 4.87 | 4.81 | 4.81 | 4.93 | 4.72 | 8,304 |
| May 29, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.67 | 24,833 |
| May 28, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.85 | 17,700 |
| May 27, 2025 | 4.69 | 4.85 | 4.85 | 4.85 | 4.69 | 23,518 |
| May 23, 2025 | 4.6 | 4.64 | 4.64 | 4.76 | 4.57 | 14,600 |
| May 22, 2025 | 4.52 | 4.63 | 4.63 | 4.77 | 4.52 | 17,716 |
| May 21, 2025 | 4.52 | 4.52 | 4.48 | 4.6 | 4.47 | 12,704 |
| May 20, 2025 | 4.52 | 4.47 | 4.51 | 4.66 | 4.42 | 39,866 |
| May 19, 2025 | 4.75 | 4.6 | 4.6 | 4.76 | 4.52 | 31,003 |
| May 16, 2025 | 4.78 | 4.77 | 4.77 | 4.87 | 4.76 | 14,713 |
| May 15, 2025 | 4.65 | 4.7 | 4.7 | 4.78 | 4.64 | 18,213 |
| May 14, 2025 | 5 | 4.62 | 4.62 | 5 | 4.12 | 141,500 |
| May 13, 2025 | 5 | 5 | 5 | 5.14 | 4.9 | 60,400 |
| May 12, 2025 | 5.12 | 5.15 | 4.95 | 6 | 5.06 | 313,622 |
| May 09, 2025 | 4.97 | 5 | 5 | 5 | 4.95 | 55,107 |
| May 08, 2025 | 4.94 | 4.96 | 4.96 | 5.03 | 4.85 | 43,739 |
| May 07, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.85 | 18,688 |
| May 06, 2025 | 5 | 4.87 | 4.87 | 5.05 | 4.86 | 29,944 |
| May 05, 2025 | 5.04 | 5.02 | 5.02 | 5.08 | 5 | 8,754 |
| May 02, 2025 | 4.91 | 5.01 | 5.01 | 5.03 | 4.91 | 13,065 |
| May 01, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.88 | 14,800 |
| April 30, 2025 | 4.99 | 4.96 | 4.96 | 5 | 4.9 | 19,200 |
| April 29, 2025 | 4.87 | 4.93 | 4.93 | 4.97 | 4.87 | 12,440 |
| April 28, 2025 | 5 | 4.9 | 4.9 | 5.01 | 4.9 | 20,826 |
| April 25, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.95 | 7,616 |
| April 24, 2025 | 4.95 | 4.97 | 4.97 | 5.02 | 4.89 | 10,000 |
| April 23, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.87 | 3,847 |
| April 22, 2025 | 4.93 | 4.92 | 4.92 | 4.96 | 4.85 | 4,923 |
| April 21, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.85 | 4,600 |
| April 17, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.88 | 5,604 |
| April 16, 2025 | 4.98 | 4.93 | 4.93 | 5.02 | 4.88 | 18,504 |
| April 15, 2025 | 5.29 | 4.88 | 4.88 | 5.34 | 4.88 | 37,900 |
| April 14, 2025 | 5.36 | 5.25 | 5.25 | 5.36 | 4.87 | 24,681 |
| April 11, 2025 | 4.87 | 5.24 | 5.24 | 5.36 | 4.87 | 32,100 |
| April 10, 2025 | 4.8 | 4.86 | 4.86 | 5.06 | 4.8 | 11,000 |
| April 09, 2025 | 4.8 | 4.82 | 4.82 | 5.07 | 4.78 | 25,816 |
| April 08, 2025 | 4.89 | 4.8 | 4.8 | 4.89 | 4.8 | 13,651 |
| April 07, 2025 | 5.02 | 4.8 | 4.8 | 5.37 | 4.8 | 16,800 |
| April 04, 2025 | 5.23 | 5.02 | 5.02 | 5.37 | 5.01 | 11,945 |
| April 03, 2025 | 5.24 | 5.16 | 5.16 | 5.24 | 5.13 | 13,701 |
| April 02, 2025 | 5.19 | 5.19 | 5.19 | 5.48 | 5.1 | 19,477 |
| April 01, 2025 | 5 | 5.09 | 5.09 | 5.17 | 5 | 7,015 |
| March 31, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.06 | 13,420 |
| March 28, 2025 | 5.03 | 5.01 | 5.01 | 5.15 | 5.01 | 6,839 |
| March 27, 2025 | 5.18 | 5.03 | 5.03 | 5.18 | 5.01 | 10,100 |
| March 26, 2025 | 5.15 | 5.05 | 5.05 | 5.15 | 5.04 | 6,821 |
| March 25, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.06 | 9,724 |
| March 24, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 5.06 | 7,289 |
| March 21, 2025 | 5.03 | 5.14 | 5.14 | 5.15 | 5.01 | 34,508 |
| March 20, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 5.01 | 7,742 |
| March 19, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5.01 | 6,227 |
| March 18, 2025 | 5.19 | 5.07 | 5.07 | 5.2 | 5.04 | 10,432 |