4.56
+0.24(+5.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 4.41 | 4.56 | 4.56 | 4.62 | 4.41 | 630,776 |
| May 08, 2025 | 4.17 | 4.32 | 4.32 | 4.36 | 4.17 | 699,812 |
| May 07, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 3.88 | 643,884 |
| May 06, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.96 | 730,724 |
| May 05, 2025 | 4.12 | 3.95 | 3.95 | 4.14 | 3.93 | 634,200 |
| May 02, 2025 | 4.29 | 4.14 | 4.14 | 4.3 | 4.13 | 743,899 |
| May 01, 2025 | 4.23 | 4.23 | 4.23 | 4.34 | 4.14 | 539,804 |
| April 30, 2025 | 4.32 | 4.21 | 4.21 | 4.33 | 4.18 | 1.04M |
| April 29, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.36 | 400,300 |
| April 28, 2025 | 4.45 | 4.51 | 4.51 | 4.53 | 4.43 | 296,700 |
| April 25, 2025 | 4.44 | 4.47 | 4.47 | 4.52 | 4.41 | 199,235 |
| April 24, 2025 | 4.57 | 4.47 | 4.47 | 4.61 | 4.47 | 262,546 |
| April 23, 2025 | 4.79 | 4.51 | 4.51 | 4.79 | 4.47 | 491,200 |
| April 22, 2025 | 4.66 | 4.71 | 4.71 | 4.77 | 4.64 | 406,744 |
| April 21, 2025 | 4.68 | 4.58 | 4.58 | 4.68 | 4.47 | 543,443 |
| April 17, 2025 | 5.15 | 4.76 | 4.76 | 5.15 | 4.7 | 1.27M |
| April 16, 2025 | 4.83 | 5.04 | 5.04 | 5.13 | 4.83 | 664,803 |
| April 15, 2025 | 4.76 | 4.78 | 4.78 | 4.95 | 4.73 | 431,717 |
| April 14, 2025 | 4.75 | 4.73 | 4.73 | 4.81 | 4.6 | 696,400 |
| April 11, 2025 | 4.39 | 4.6 | 4.6 | 4.68 | 4.35 | 595,629 |
| April 10, 2025 | 4.67 | 4.3 | 4.3 | 4.7 | 4.23 | 673,023 |
| April 09, 2025 | 4.02 | 4.76 | 4.76 | 4.81 | 4.01 | 1.47M |
| April 08, 2025 | 4.73 | 4.12 | 4.12 | 4.73 | 4.08 | 948,639 |
| April 07, 2025 | 4.26 | 4.45 | 4.45 | 4.74 | 4.18 | 932,400 |
| April 04, 2025 | 5.19 | 4.55 | 4.55 | 5.19 | 4.4 | 781,300 |
| April 03, 2025 | 5.58 | 5.32 | 5.32 | 5.73 | 5.27 | 629,223 |
| April 02, 2025 | 5.97 | 6 | 6 | 6.08 | 5.93 | 254,900 |
| April 01, 2025 | 5.86 | 6.02 | 6.02 | 6.04 | 5.79 | 311,346 |
| March 31, 2025 | 5.77 | 5.86 | 5.86 | 5.93 | 5.72 | 322,200 |
| March 28, 2025 | 6 | 5.86 | 5.86 | 6.03 | 5.84 | 373,575 |
| March 27, 2025 | 6 | 6 | 6 | 6.1 | 5.83 | 477,636 |
| March 26, 2025 | 6.01 | 6.03 | 6.03 | 6.22 | 6.01 | 577,060 |
| March 25, 2025 | 5.82 | 5.98 | 5.98 | 6.11 | 5.82 | 486,806 |
| March 24, 2025 | 5.68 | 5.79 | 5.79 | 5.84 | 5.66 | 277,129 |
| March 21, 2025 | 5.8 | 5.69 | 5.69 | 5.81 | 5.66 | 534,890 |
| March 20, 2025 | 5.58 | 5.83 | 5.83 | 5.88 | 5.58 | 447,700 |
| March 19, 2025 | 5.5 | 5.65 | 5.65 | 5.68 | 5.45 | 329,839 |
| March 18, 2025 | 5.51 | 5.48 | 5.48 | 5.56 | 5.4 | 331,000 |
| March 17, 2025 | 5.55 | 5.46 | 5.46 | 5.62 | 5.46 | 370,802 |
| March 14, 2025 | 5.2 | 5.45 | 5.45 | 5.45 | 5.16 | 457,700 |
| March 13, 2025 | 5.27 | 5.18 | 5.18 | 5.43 | 5.1 | 515,009 |
| March 12, 2025 | 5.21 | 5.32 | 5.32 | 5.36 | 5.16 | 378,046 |
| March 11, 2025 | 5 | 5.16 | 5.16 | 5.23 | 4.98 | 481,746 |
| March 10, 2025 | 5.08 | 4.95 | 4.95 | 5.1 | 4.86 | 582,200 |
| March 07, 2025 | 4.98 | 5.06 | 5.06 | 5.1 | 4.95 | 439,200 |
| March 06, 2025 | 4.98 | 4.91 | 4.91 | 5.01 | 4.85 | 347,400 |
| March 05, 2025 | 4.93 | 4.98 | 4.98 | 5.03 | 4.85 | 394,114 |
| March 04, 2025 | 4.99 | 4.95 | 4.95 | 5.07 | 4.74 | 709,183 |
| March 03, 2025 | 5.52 | 5 | 5 | 5.57 | 4.94 | 754,200 |
| February 28, 2025 | 5.4 | 5.47 | 5.47 | 5.6 | 5.36 | 504,664 |
| February 27, 2025 | 5.26 | 5.43 | 5.43 | 5.58 | 5.23 | 726,500 |
| February 26, 2025 | 5.24 | 5.21 | 5.21 | 5.25 | 5.02 | 518,719 |
| February 25, 2025 | 5.44 | 5.21 | 5.21 | 5.74 | 5.16 | 883,157 |
| February 24, 2025 | 6 | 5.82 | 5.82 | 6.03 | 5.82 | 497,038 |
| February 21, 2025 | 6.17 | 5.99 | 5.99 | 6.17 | 5.97 | 609,300 |
| February 20, 2025 | 5.7 | 6.14 | 6.14 | 6.18 | 5.7 | 1.48M |
| February 19, 2025 | 5.41 | 5.45 | 5.45 | 5.52 | 5.39 | 364,727 |
| February 18, 2025 | 5.36 | 5.38 | 5.38 | 5.45 | 5.25 | 243,600 |
| February 14, 2025 | 5.34 | 5.33 | 5.33 | 5.44 | 5.26 | 165,444 |
| February 13, 2025 | 5.28 | 5.31 | 5.31 | 5.35 | 5.22 | 442,446 |