4.46
+0.11(+2.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4.4 | 4.46 | 4.46 | 4.71 | 4.28 | 2.23M |
| June 27, 2025 | 4.31 | 4.35 | 4.35 | 4.43 | 4.12 | 10.26M |
| June 26, 2025 | 4.44 | 4.31 | 4.31 | 4.44 | 4.29 | 804,131 |
| June 25, 2025 | 4.27 | 4.33 | 4.33 | 4.42 | 4.17 | 795,249 |
| June 24, 2025 | 4.14 | 4.24 | 4.24 | 4.31 | 3.97 | 799,800 |
| June 23, 2025 | 4.09 | 4.03 | 4.03 | 4.17 | 3.98 | 654,916 |
| June 20, 2025 | 4.07 | 4.11 | 4.11 | 4.15 | 4.01 | 2.24M |
| June 18, 2025 | 4.11 | 4.07 | 4.07 | 4.34 | 4.03 | 472,400 |
| June 17, 2025 | 4.32 | 4.13 | 4.13 | 4.34 | 4.11 | 565,300 |
| June 16, 2025 | 4.22 | 4.35 | 4.35 | 4.38 | 4.1 | 421,400 |
| June 13, 2025 | 4.33 | 4.2 | 4.2 | 4.39 | 4.2 | 345,033 |
| June 12, 2025 | 4.3 | 4.4 | 4.4 | 4.46 | 4.19 | 490,968 |
| June 11, 2025 | 4.43 | 4.35 | 4.35 | 4.56 | 4.32 | 1.08M |
| June 10, 2025 | 4.32 | 4.39 | 4.39 | 4.51 | 4.3 | 864,418 |
| June 09, 2025 | 4.43 | 4.31 | 4.31 | 4.5 | 4.27 | 644,527 |
| June 06, 2025 | 4.39 | 4.43 | 4.43 | 4.63 | 4.38 | 886,580 |
| June 05, 2025 | 4.25 | 4.31 | 4.31 | 4.35 | 4.15 | 549,986 |
| June 04, 2025 | 4.45 | 4.25 | 4.25 | 4.5 | 4.22 | 650,670 |
| June 03, 2025 | 4.25 | 4.42 | 4.42 | 4.54 | 4.16 | 860,100 |
| June 02, 2025 | 4.15 | 4.22 | 4.22 | 4.36 | 4.05 | 1.34M |
| May 30, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 3.91 | 767,264 |
| May 29, 2025 | 4.08 | 4.16 | 4.16 | 4.21 | 3.92 | 898,839 |
| May 28, 2025 | 3.83 | 3.95 | 3.95 | 4.07 | 3.8 | 791,951 |
| May 27, 2025 | 3.93 | 3.83 | 3.83 | 4.07 | 3.76 | 1.17M |
| May 23, 2025 | 3.82 | 3.89 | 3.89 | 4 | 3.81 | 432,000 |
| May 22, 2025 | 3.99 | 3.9 | 3.9 | 4.12 | 3.88 | 833,462 |
| May 21, 2025 | 3.88 | 4.01 | 4.01 | 4.33 | 3.84 | 2.24M |
| May 20, 2025 | 3.8 | 3.95 | 3.95 | 3.96 | 3.67 | 706,504 |
| May 19, 2025 | 3.53 | 3.8 | 3.8 | 3.84 | 3.53 | 866,500 |
| May 16, 2025 | 3.61 | 3.57 | 3.57 | 3.76 | 3.54 | 1.11M |
| May 15, 2025 | 3.5 | 3.56 | 3.56 | 3.57 | 3.32 | 714,727 |
| May 14, 2025 | 3.49 | 3.49 | 3.49 | 3.68 | 3.4 | 792,929 |
| May 13, 2025 | 3.73 | 3.67 | 3.67 | 3.79 | 3.57 | 853,768 |
| May 12, 2025 | 3.75 | 3.73 | 3.73 | 3.83 | 3.61 | 433,129 |
| May 09, 2025 | 3.72 | 3.7 | 3.7 | 3.89 | 3.64 | 518,860 |
| May 08, 2025 | 3.61 | 3.72 | 3.72 | 3.87 | 3.58 | 587,037 |
| May 07, 2025 | 3.75 | 3.61 | 3.62 | 3.84 | 3.53 | 1.16M |
| May 06, 2025 | 4.04 | 3.76 | 3.76 | 4.07 | 3.74 | 1.21M |
| May 05, 2025 | 4.16 | 4.12 | 4.12 | 4.2 | 3.97 | 1.17M |
| May 02, 2025 | 3.99 | 4 | 4 | 4.04 | 3.86 | 713,677 |
| May 01, 2025 | 3.76 | 3.96 | 3.96 | 4.05 | 3.61 | 888,695 |
| April 30, 2025 | 3.81 | 3.76 | 3.76 | 3.87 | 3.69 | 457,917 |
| April 29, 2025 | 3.74 | 3.86 | 3.86 | 3.87 | 3.58 | 808,578 |
| April 28, 2025 | 3.84 | 3.76 | 3.76 | 3.92 | 3.64 | 843,543 |
| April 25, 2025 | 3.92 | 3.85 | 3.85 | 3.97 | 3.8 | 686,098 |
| April 24, 2025 | 4.01 | 3.96 | 3.96 | 4.27 | 3.78 | 2.92M |
| April 23, 2025 | 3.87 | 3.97 | 3.97 | 4.29 | 3.81 | 16.93M |
| April 22, 2025 | 3.15 | 3.11 | 3.11 | 3.32 | 3.03 | 655,300 |
| April 21, 2025 | 2.76 | 3.14 | 3.14 | 3.5 | 2.75 | 2.28M |
| April 17, 2025 | 2.64 | 2.75 | 2.75 | 2.8 | 2.63 | 907,037 |
| April 16, 2025 | 2.57 | 2.64 | 2.64 | 2.65 | 2.39 | 683,200 |
| April 15, 2025 | 2.56 | 2.62 | 2.62 | 2.66 | 2.54 | 309,162 |
| April 14, 2025 | 2.55 | 2.57 | 2.57 | 2.61 | 2.38 | 426,258 |
| April 11, 2025 | 2.5 | 2.47 | 2.47 | 2.56 | 2.43 | 315,268 |
| April 10, 2025 | 2.66 | 2.47 | 2.47 | 2.76 | 2.42 | 385,800 |
| April 09, 2025 | 2.56 | 2.7 | 2.7 | 2.76 | 2.4 | 1.06M |
| April 08, 2025 | 2.78 | 2.56 | 2.56 | 2.89 | 2.51 | 645,641 |
| April 07, 2025 | 2.41 | 2.64 | 2.64 | 2.67 | 2.22 | 845,715 |
| April 04, 2025 | 2.86 | 2.53 | 2.53 | 2.88 | 2.45 | 636,148 |
| April 03, 2025 | 2.91 | 2.74 | 2.74 | 2.97 | 2.71 | 775,708 |