4.18
-0.07(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 4.2 | 4.18 | 4.18 | 4.3 | 4.11 | 206,818 |
| June 05, 2025 | 4.72 | 4.25 | 4.25 | 5.19 | 4.2 | 484,336 |
| June 04, 2025 | 5.73 | 4.83 | 4.83 | 5.92 | 4.7 | 1.39M |
| June 03, 2025 | 5.72 | 6.75 | 6.75 | 8.29 | 5 | 57.64M |
| June 02, 2025 | 4.03 | 4.31 | 4.31 | 4.5 | 4.03 | 69,810 |
| May 30, 2025 | 4.54 | 4.91 | 4.91 | 4.95 | 4.48 | 90,544 |
| May 29, 2025 | 4.65 | 4.54 | 4.54 | 4.8 | 4.34 | 25,047 |
| May 28, 2025 | 4.68 | 4.58 | 4.58 | 4.96 | 4.56 | 27,686 |
| May 27, 2025 | 4.85 | 4.77 | 4.77 | 5.01 | 4.64 | 47,100 |
| May 23, 2025 | 4.87 | 4.76 | 4.76 | 5 | 4.75 | 38,976 |
| May 22, 2025 | 5.12 | 4.94 | 4.94 | 5.39 | 4.74 | 60,893 |
| May 21, 2025 | 5.8 | 5.12 | 5.12 | 6.01 | 5 | 133,582 |
| May 20, 2025 | 6.46 | 5.92 | 5.92 | 6.46 | 5.91 | 53,147 |
| May 19, 2025 | 6.15 | 6.47 | 6.47 | 6.57 | 6.1 | 73,262 |
| May 16, 2025 | 5.98 | 6.28 | 6.28 | 6.8 | 5.86 | 59,256 |
| May 15, 2025 | 5.99 | 5.98 | 5.98 | 6.19 | 5.75 | 35,851 |
| May 14, 2025 | 6.18 | 6.05 | 6.05 | 6.18 | 5.93 | 57,702 |
| May 13, 2025 | 5.95 | 6.25 | 6.26 | 6.47 | 5.75 | 85,143 |
| May 12, 2025 | 5.67 | 6.01 | 6.01 | 6.25 | 5.64 | 144,920 |
| May 09, 2025 | 7.12 | 6.59 | 6.59 | 7.3 | 5.53 | 311,881 |
| May 08, 2025 | 8.54 | 8.33 | 8.33 | 8.58 | 8.13 | 118,363 |
| May 07, 2025 | 8.75 | 8.84 | 8.84 | 9.36 | 8.25 | 205,500 |
| May 06, 2025 | 10.05 | 11.13 | 11.13 | 11.65 | 10.05 | 150,976 |
| May 05, 2025 | 9.75 | 10.51 | 10.51 | 11.57 | 9.75 | 222,342 |
| May 02, 2025 | 13.72 | 10.5 | 10.5 | 14.1 | 9.75 | 5.01M |
| May 01, 2025 | 8.25 | 8.48 | 8.48 | 8.74 | 8.18 | 53,944 |
| April 30, 2025 | 8.5 | 8.46 | 8.46 | 8.63 | 8.13 | 52,052 |
| April 29, 2025 | 8.75 | 8.61 | 8.61 | 8.81 | 8.24 | 62,096 |
| April 28, 2025 | 9.25 | 9.05 | 9.05 | 9.55 | 8.87 | 78,072 |
| April 25, 2025 | 9.01 | 9.13 | 9.13 | 9.6 | 9.01 | 65,804 |
| April 24, 2025 | 9.72 | 9.5 | 9.5 | 10.21 | 9.38 | 84,164 |
| April 23, 2025 | 9.75 | 9.75 | 9.75 | 10.3 | 9.5 | 142,473 |
| April 22, 2025 | 9.86 | 9.87 | 9.87 | 10.9 | 9.25 | 401,293 |
| April 21, 2025 | 11.53 | 9.58 | 9.58 | 12.31 | 9.31 | 6.08M |
| April 17, 2025 | 8.75 | 7.74 | 7.74 | 9.01 | 7.54 | 179,337 |
| April 16, 2025 | 9.04 | 9.08 | 9.08 | 9.45 | 8.53 | 80,165 |
| April 15, 2025 | 9.65 | 9.5 | 9.5 | 9.75 | 9.25 | 73,516 |
| April 14, 2025 | 11 | 9.88 | 9.88 | 11.14 | 9.38 | 180,760 |
| April 11, 2025 | 12.64 | 11.54 | 11.54 | 13.75 | 11.24 | 348,065 |
| April 10, 2025 | 16.68 | 14.17 | 14.17 | 17.44 | 12.63 | 7.58M |
| April 09, 2025 | 9.38 | 8.56 | 8.56 | 9.4 | 7.5 | 1.2M |
| April 08, 2025 | 11.7 | 9.48 | 9.48 | 11.99 | 9.48 | 212,445 |
| April 07, 2025 | 11.51 | 10.83 | 10.83 | 15.53 | 10.19 | 834,045 |
| April 04, 2025 | 9.75 | 11.5 | 11.5 | 17.88 | 9.04 | 4.91M |
| April 03, 2025 | 10 | 9.49 | 9.49 | 10.75 | 9.25 | 311,670 |
| April 02, 2025 | 16.11 | 11.25 | 11.25 | 17.54 | 10.71 | 2.99M |
| April 01, 2025 | 20.75 | 39.75 | 39.75 | 76.25 | 18 | 10.2M |
| March 31, 2025 | 9.63 | 9.01 | 9.01 | 10 | 8.61 | 41,488 |
| March 28, 2025 | 10.94 | 9.67 | 9.67 | 11 | 9.67 | 33,617 |
| March 27, 2025 | 11.5 | 11.01 | 11.01 | 12.03 | 10.99 | 15,420 |
| March 26, 2025 | 13.25 | 11.81 | 11.81 | 13.53 | 11.39 | 35,474 |
| March 25, 2025 | 16.19 | 13.07 | 13.07 | 16.5 | 12.83 | 55,608 |
| March 24, 2025 | 17 | 16.2 | 16.2 | 17 | 15.03 | 7,852 |
| March 21, 2025 | 16.88 | 16.6 | 16.6 | 17.5 | 15.9 | 5,117 |
| March 20, 2025 | 15.5 | 17.4 | 17.4 | 18.75 | 15.5 | 12,884 |
| March 19, 2025 | 15.98 | 15.75 | 15.75 | 16 | 15.3 | 3,364 |
| March 18, 2025 | 15.5 | 16 | 16 | 16 | 14.91 | 8,515 |
| March 17, 2025 | 16.15 | 15.75 | 15.75 | 16.25 | 15.38 | 6,800 |
| March 14, 2025 | 16 | 15.89 | 15.89 | 16.13 | 15.28 | 7,124 |
| March 13, 2025 | 17.25 | 15.88 | 15.88 | 17.25 | 15.65 | 10,877 |