4.20
-0.185(-4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.48 | 4.38 | 4.38 | 4.48 | 4.31 | 3.7M |
| May 07, 2025 | 4.4 | 4.41 | 4.41 | 4.46 | 4.37 | 1.66M |
| May 06, 2025 | 4.42 | 4.36 | 4.36 | 4.46 | 4.33 | 2M |
| May 05, 2025 | 4.37 | 4.44 | 4.44 | 4.51 | 4.37 | 1.72M |
| May 02, 2025 | 4.51 | 4.49 | 4.49 | 4.54 | 4.43 | 2.2M |
| May 01, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.4 | 2.16M |
| April 30, 2025 | 4.38 | 4.45 | 4.44 | 4.47 | 4.26 | 3.56M |
| April 29, 2025 | 4.53 | 4.46 | 4.46 | 4.63 | 4.42 | 3.43M |
| April 28, 2025 | 4.41 | 4.57 | 4.57 | 4.6 | 4.41 | 1.76M |
| April 25, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.3 | 2.42M |
| April 24, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.36 | 2.31M |
| April 23, 2025 | 4.56 | 4.46 | 4.46 | 4.62 | 4.41 | 2.5M |
| April 22, 2025 | 4.42 | 4.46 | 4.46 | 4.5 | 4.38 | 1.65M |
| April 21, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.24 | 2.66M |
| April 17, 2025 | 4.2 | 4.39 | 4.39 | 4.43 | 4.16 | 2.07M |
| April 16, 2025 | 4.41 | 4.2 | 4.2 | 4.43 | 4.19 | 3.52M |
| April 15, 2025 | 4.45 | 4.45 | 4.45 | 4.57 | 4.41 | 1.57M |
| April 14, 2025 | 4.5 | 4.47 | 4.47 | 4.56 | 4.37 | 1.73M |
| April 11, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.28 | 2.22M |
| April 10, 2025 | 4.72 | 4.49 | 4.49 | 4.76 | 4.38 | 2.42M |
| April 09, 2025 | 4.47 | 4.84 | 4.84 | 4.93 | 4.38 | 4.9M |
| April 08, 2025 | 4.75 | 4.52 | 4.52 | 4.8 | 4.46 | 3.59M |
| April 07, 2025 | 4.55 | 4.59 | 4.59 | 4.95 | 4.42 | 4.34M |
| April 04, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.44 | 4.13M |
| April 03, 2025 | 4.98 | 4.87 | 4.87 | 5.04 | 4.85 | 2.66M |
| April 02, 2025 | 5.06 | 5.11 | 5.11 | 5.18 | 5.05 | 1.9M |
| April 01, 2025 | 5.09 | 5.15 | 5.15 | 5.24 | 5.05 | 2.18M |
| March 31, 2025 | 4.83 | 5.09 | 5.09 | 5.1 | 4.8 | 3.6M |
| March 28, 2025 | 5.01 | 4.97 | 4.97 | 5.09 | 4.89 | 4.19M |
| March 27, 2025 | 4.95 | 5.05 | 5.05 | 5.09 | 4.92 | 3.07M |
| March 26, 2025 | 4.88 | 4.97 | 4.97 | 5 | 4.86 | 2.9M |
| March 25, 2025 | 5.01 | 4.9 | 4.9 | 5.01 | 4.86 | 2.94M |
| March 24, 2025 | 5.08 | 5 | 5 | 5.1 | 4.99 | 1.77M |
| March 21, 2025 | 5.03 | 5.03 | 5.03 | 5.08 | 4.98 | 3.74M |
| March 20, 2025 | 5.15 | 5.08 | 5.08 | 5.19 | 5.08 | 1.13M |
| March 19, 2025 | 5.1 | 5.16 | 5.16 | 5.25 | 5.09 | 2.4M |
| March 18, 2025 | 5 | 5.07 | 5.07 | 5.1 | 4.91 | 2.58M |
| March 17, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.88 | 3.36M |
| March 14, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 4.98 | 2.14M |
| March 13, 2025 | 5.05 | 5.06 | 5.06 | 5.17 | 5.04 | 1.64M |
| March 12, 2025 | 5.12 | 5.07 | 5.07 | 5.12 | 5 | 1.96M |
| March 11, 2025 | 5.16 | 5.01 | 5.01 | 5.21 | 4.97 | 2.47M |
| March 10, 2025 | 5.35 | 5.13 | 5.13 | 5.48 | 5.06 | 3.22M |
| March 07, 2025 | 5.1 | 5.36 | 5.36 | 5.45 | 5.06 | 4.37M |
| March 06, 2025 | 4.96 | 5 | 5 | 5.08 | 4.86 | 4.28M |
| March 05, 2025 | 4.87 | 4.96 | 4.96 | 5 | 4.76 | 4.81M |
| March 04, 2025 | 5.03 | 4.95 | 4.95 | 5.05 | 4.74 | 6.3M |
| March 03, 2025 | 5.52 | 5.07 | 5.07 | 5.7 | 4.78 | 22.96M |
| February 28, 2025 | 6.8 | 6.93 | 6.93 | 6.96 | 6.77 | 2.27M |
| February 27, 2025 | 6.89 | 6.8 | 6.8 | 6.94 | 6.77 | 1.56M |
| February 26, 2025 | 6.86 | 6.89 | 6.89 | 6.97 | 6.82 | 1.2M |
| February 25, 2025 | 6.75 | 6.83 | 6.83 | 6.9 | 6.71 | 1.88M |
| February 24, 2025 | 6.73 | 6.7 | 6.7 | 6.79 | 6.6 | 2.27M |
| February 21, 2025 | 6.94 | 6.72 | 6.72 | 7.03 | 6.6 | 4.32M |
| February 20, 2025 | 6.85 | 6.89 | 6.89 | 6.94 | 6.83 | 1.19M |
| February 19, 2025 | 6.82 | 6.85 | 6.85 | 6.89 | 6.73 | 2.72M |
| February 18, 2025 | 6.72 | 6.85 | 6.85 | 6.87 | 6.72 | 2.69M |
| February 14, 2025 | 6.6 | 6.73 | 6.73 | 6.73 | 6.57 | 1.64M |
| February 13, 2025 | 6.61 | 6.58 | 6.58 | 6.62 | 6.54 | 1.13M |
| February 12, 2025 | 6.57 | 6.56 | 6.56 | 6.64 | 6.54 | 1.6M |