4.90
-0.02(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.6 | 4.92 | 4.92 | 4.99 | 4.43 | 66,106 |
| June 26, 2025 | 4.55 | 4.57 | 4.57 | 5 | 4.55 | 53,000 |
| June 25, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.57 | 1,340 |
| June 24, 2025 | 4.6 | 4.6 | 4.6 | 4.88 | 4.26 | 13,005 |
| June 23, 2025 | 4.43 | 4.64 | 4.64 | 4.82 | 4.38 | 17,500 |
| June 20, 2025 | 4.5 | 4.36 | 4.36 | 4.7 | 4.36 | 2,400 |
| June 18, 2025 | 4.13 | 4.57 | 4.57 | 4.78 | 4.13 | 9,724 |
| June 17, 2025 | 4.58 | 4.58 | 4.58 | 4.8 | 4.47 | 17,900 |
| June 16, 2025 | 4.59 | 4.58 | 4.58 | 4.75 | 4.5 | 12,803 |
| June 13, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.75 | 2,200 |
| June 12, 2025 | 4.83 | 4.8 | 4.8 | 4.9 | 4.68 | 31,600 |
| June 11, 2025 | 4.66 | 4.85 | 4.85 | 4.89 | 4.65 | 24,018 |
| June 10, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.45 | 17,900 |
| June 09, 2025 | 4.44 | 4.64 | 4.64 | 4.73 | 4.44 | 7,223 |
| June 06, 2025 | 4.4 | 4.74 | 4.74 | 4.79 | 4.4 | 14,400 |
| June 05, 2025 | 4.63 | 4.48 | 4.48 | 4.75 | 4.4 | 25,100 |
| June 04, 2025 | 4.08 | 4.69 | 4.69 | 4.72 | 4.08 | 17,142 |
| June 03, 2025 | 4.5 | 4.45 | 4.45 | 4.73 | 4.38 | 19,949 |
| June 02, 2025 | 4.43 | 4.45 | 4.45 | 4.56 | 4.3 | 8,500 |
| May 30, 2025 | 4.55 | 4.32 | 4.32 | 4.55 | 4.25 | 18,600 |
| May 29, 2025 | 4.27 | 4.47 | 4.47 | 4.68 | 4.27 | 11,200 |
| May 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 670 |
| May 27, 2025 | 4.58 | 4.66 | 4.66 | 4.76 | 4.1 | 17,800 |
| May 23, 2025 | 4.45 | 4.34 | 4.34 | 4.67 | 4.34 | 6,385 |
| May 22, 2025 | 4.33 | 4.38 | 4.38 | 4.38 | 4.22 | 15,500 |
| May 21, 2025 | 4.02 | 4.21 | 4.21 | 4.5 | 4.02 | 18,216 |
| May 20, 2025 | 4.26 | 4.37 | 4.37 | 4.5 | 4.1 | 5,246 |
| May 19, 2025 | 4.33 | 4.48 | 4.48 | 4.63 | 4.3 | 25,709 |
| May 16, 2025 | 4.62 | 4.52 | 4.52 | 4.68 | 4.31 | 32,114 |
| May 15, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.62 | 12,032 |
| May 14, 2025 | 4.69 | 4.62 | 4.62 | 5.08 | 4.59 | 25,138 |
| May 13, 2025 | 4.75 | 4.58 | 4.58 | 4.75 | 4.58 | 12,600 |
| May 12, 2025 | 4.53 | 4.58 | 4.58 | 4.74 | 4.35 | 210,834 |
| May 09, 2025 | 4.62 | 4.63 | 4.63 | 4.74 | 4.62 | 17,643 |
| May 08, 2025 | 4.43 | 4.64 | 4.52 | 4.73 | 4.35 | 70,977 |
| May 07, 2025 | 4.42 | 4.47 | 4.47 | 4.59 | 4.4 | 12,100 |
| May 06, 2025 | 4.19 | 4.4 | 4.4 | 4.62 | 4.12 | 56,235 |
| May 05, 2025 | 4.33 | 4.18 | 4.18 | 4.33 | 4.13 | 17,500 |
| May 02, 2025 | 4.13 | 4.21 | 4.21 | 4.47 | 4.1 | 67,975 |
| May 01, 2025 | 4.26 | 4 | 4 | 4.27 | 4 | 16,900 |
| April 30, 2025 | 4.39 | 4.44 | 4.44 | 4.73 | 4.16 | 65,098 |
| April 29, 2025 | 3.98 | 4.25 | 4.25 | 4.42 | 3.98 | 26,403 |
| April 28, 2025 | 4.44 | 4.23 | 4.23 | 4.44 | 4.12 | 63,034 |
| April 25, 2025 | 4.37 | 4.29 | 4.29 | 4.37 | 4.19 | 16,602 |
| April 24, 2025 | 4.2 | 4.25 | 4.25 | 4.31 | 4.1 | 41,600 |
| April 23, 2025 | 4.1 | 4.15 | 4.15 | 4.28 | 4.1 | 12,700 |
| April 22, 2025 | 3.95 | 4 | 4 | 4 | 3.95 | 12,928 |
| April 21, 2025 | 3.91 | 3.99 | 3.99 | 4 | 3.81 | 10,239 |
| April 17, 2025 | 4 | 3.95 | 3.95 | 4 | 3.95 | 3,000 |
| April 16, 2025 | 3.95 | 4 | 4 | 4 | 3.95 | 21,700 |
| April 15, 2025 | 3.98 | 3.97 | 3.97 | 4.05 | 3.9 | 6,957 |
| April 14, 2025 | 4.06 | 4.04 | 4.04 | 4.28 | 4.04 | 7,300 |
| April 11, 2025 | 4 | 3.92 | 3.92 | 4 | 3.85 | 7,891 |
| April 10, 2025 | 4.27 | 3.9 | 3.9 | 4.27 | 3.9 | 10,824 |
| April 09, 2025 | 4.06 | 4.2 | 4.2 | 4.2 | 4.06 | 4,502 |
| April 08, 2025 | 4.43 | 4.24 | 4.24 | 4.47 | 4.24 | 3,400 |
| April 07, 2025 | 3.78 | 4.1 | 4.1 | 4.2 | 3.77 | 15,500 |
| April 04, 2025 | 4.2 | 4.2 | 4.2 | 4.69 | 4 | 5,808 |
| April 03, 2025 | 4.1 | 4.03 | 4.03 | 4.45 | 3.96 | 36,300 |
| April 02, 2025 | 3.9 | 4.05 | 4.05 | 4.35 | 3.9 | 21,500 |