4.33
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.32 | 330,880 |
| May 15, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.32 | 229,814 |
| May 14, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.32 | 1.68M |
| May 13, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.32 | 1.34M |
| May 12, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.32 | 856,527 |
| May 09, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.3 | 2.78M |
| May 08, 2025 | 3.56 | 3.58 | 3.58 | 3.64 | 3.54 | 88,469 |
| May 07, 2025 | 3.65 | 3.57 | 3.57 | 3.69 | 3.53 | 68,430 |
| May 06, 2025 | 3.9 | 3.64 | 3.64 | 3.92 | 3.64 | 61,245 |
| May 05, 2025 | 3.91 | 3.85 | 3.85 | 3.96 | 3.83 | 35,259 |
| May 02, 2025 | 3.85 | 3.91 | 3.91 | 3.97 | 3.81 | 73,900 |
| May 01, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.82 | 68,808 |
| April 30, 2025 | 3.96 | 3.83 | 3.83 | 3.96 | 3.81 | 74,201 |
| April 29, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.9 | 59,637 |
| April 28, 2025 | 3.93 | 3.98 | 3.98 | 3.98 | 3.89 | 74,000 |
| April 25, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.86 | 36,154 |
| April 24, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.91 | 48,634 |
| April 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.86 | 63,408 |
| April 22, 2025 | 3.8 | 3.88 | 3.88 | 3.93 | 3.75 | 91,300 |
| April 21, 2025 | 3.76 | 3.76 | 3.76 | 3.89 | 3.73 | 59,400 |
| April 17, 2025 | 3.82 | 3.94 | 3.94 | 3.94 | 3.78 | 78,620 |
| April 16, 2025 | 3.66 | 3.74 | 3.74 | 3.76 | 3.6 | 64,843 |
| April 15, 2025 | 3.65 | 3.6 | 3.6 | 3.69 | 3.57 | 33,347 |
| April 14, 2025 | 3.5 | 3.62 | 3.62 | 3.67 | 3.5 | 52,000 |
| April 11, 2025 | 3.57 | 3.47 | 3.47 | 3.6 | 3.47 | 63,482 |
| April 10, 2025 | 3.61 | 3.53 | 3.53 | 3.61 | 3.47 | 52,300 |
| April 09, 2025 | 3.46 | 3.62 | 3.62 | 3.66 | 3.38 | 150,600 |
| April 08, 2025 | 3.51 | 3.48 | 3.48 | 3.58 | 3.37 | 90,350 |
| April 07, 2025 | 3.57 | 3.45 | 3.45 | 3.59 | 3.42 | 149,254 |
| April 04, 2025 | 3.72 | 3.59 | 3.59 | 3.76 | 3.5 | 95,636 |
| April 03, 2025 | 3.86 | 3.82 | 3.82 | 3.98 | 3.75 | 80,100 |
| April 02, 2025 | 3.91 | 3.96 | 3.96 | 4.02 | 3.91 | 44,105 |
| April 01, 2025 | 3.9 | 3.96 | 3.96 | 4.03 | 3.86 | 46,342 |
| March 31, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.93 | 46,500 |
| March 28, 2025 | 4.13 | 4 | 4 | 4.13 | 3.92 | 48,838 |
| March 27, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.99 | 48,409 |
| March 26, 2025 | 3.94 | 3.98 | 3.98 | 4.12 | 3.94 | 36,900 |
| March 25, 2025 | 4.12 | 3.98 | 3.98 | 4.12 | 3.98 | 49,426 |
| March 24, 2025 | 4.12 | 4.11 | 4.11 | 4.18 | 4.06 | 44,304 |
| March 21, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.06 | 38,900 |
| March 20, 2025 | 4.05 | 4.1 | 4.1 | 4.17 | 4.05 | 103,024 |
| March 19, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.99 | 36,131 |
| March 18, 2025 | 3.97 | 3.97 | 3.97 | 4.07 | 3.93 | 38,211 |
| March 17, 2025 | 3.94 | 3.99 | 3.99 | 4.05 | 3.94 | 73,840 |
| March 14, 2025 | 3.93 | 3.97 | 3.93 | 3.99 | 3.77 | 49,400 |
| March 13, 2025 | 3.88 | 3.87 | 3.83 | 3.97 | 3.75 | 86,900 |
| March 12, 2025 | 3.95 | 3.93 | 3.93 | 4.03 | 3.85 | 149,031 |
| March 11, 2025 | 3.67 | 3.77 | 3.77 | 3.8 | 3.65 | 62,167 |
| March 10, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.64 | 108,600 |
| March 07, 2025 | 3.7 | 3.68 | 3.68 | 3.78 | 3.64 | 58,700 |
| March 06, 2025 | 3.82 | 3.73 | 3.73 | 3.82 | 3.7 | 62,684 |
| March 05, 2025 | 3.79 | 3.77 | 3.77 | 3.8 | 3.7 | 60,619 |
| March 04, 2025 | 3.82 | 3.78 | 3.78 | 3.87 | 3.75 | 62,100 |
| March 03, 2025 | 4.1 | 3.87 | 3.87 | 4.13 | 3.82 | 58,851 |
| February 28, 2025 | 4.24 | 4.04 | 4.04 | 4.24 | 4.03 | 46,900 |
| February 27, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.1 | 63,645 |
| February 26, 2025 | 4.07 | 4.16 | 4.16 | 4.18 | 4 | 113,100 |
| February 25, 2025 | 4.03 | 4.11 | 4.11 | 4.12 | 3.95 | 64,607 |
| February 24, 2025 | 4.13 | 4 | 4 | 4.17 | 3.95 | 80,775 |
| February 21, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.07 | 78,188 |