4.72
+0.11(+2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 5.06 | 4.61 | 4.61 | 5.74 | 4.55 | 290,727 |
| April 28, 2025 | 4.8 | 4.95 | 4.95 | 5.23 | 4.55 | 131,201 |
| April 25, 2025 | 4.29 | 4.67 | 4.67 | 4.98 | 4.24 | 122,692 |
| April 24, 2025 | 4.1 | 4.43 | 4.43 | 4.59 | 4 | 164,410 |
| April 23, 2025 | 3.8 | 4.06 | 4.08 | 4.94 | 3.8 | 286,371 |
| April 22, 2025 | 4.76 | 3.99 | 3.99 | 4.98 | 3.6 | 385,900 |
| April 21, 2025 | 5.8 | 4.7 | 4.7 | 5.96 | 4.56 | 155,031 |
| April 17, 2025 | 6.06 | 6.02 | 6.02 | 6.32 | 5.8 | 108,699 |
| April 16, 2025 | 6.7 | 6.12 | 6.12 | 7.19 | 5.9 | 341,055 |
| April 15, 2025 | 6.72 | 6.92 | 6.92 | 7.64 | 6.2 | 171,171 |
| April 14, 2025 | 7.18 | 6.6 | 6.6 | 7.32 | 6.13 | 55,951 |
| April 11, 2025 | 6.97 | 6.86 | 6.86 | 7.33 | 6.3 | 146,345 |
| April 10, 2025 | 9.28 | 8.75 | 8.75 | 9.45 | 8 | 54,031 |
| April 09, 2025 | 8.23 | 8.3 | 8.3 | 10.15 | 8.05 | 42,866 |
| April 08, 2025 | 8.93 | 8.64 | 8.64 | 9.08 | 7.93 | 25,617 |
| April 07, 2025 | 8.91 | 8.7 | 8.7 | 9.23 | 8.55 | 18,180 |
| April 04, 2025 | 9.81 | 9.03 | 9.03 | 9.93 | 8.8 | 32,694 |
| April 03, 2025 | 9.98 | 9.96 | 9.96 | 10.49 | 9.45 | 31,718 |
| April 02, 2025 | 8.23 | 10.41 | 10.41 | 11.59 | 8.23 | 93,900 |
| April 01, 2025 | 9.17 | 8.31 | 8.31 | 9.43 | 7.79 | 43,904 |
| March 31, 2025 | 8.54 | 8.7 | 8.7 | 9.96 | 8.06 | 38,067 |
| March 28, 2025 | 8.69 | 8.52 | 8.52 | 8.69 | 7.78 | 18,786 |
| March 27, 2025 | 8.89 | 8.69 | 8.69 | 8.97 | 8.4 | 18,346 |
| March 26, 2025 | 9.45 | 8.88 | 8.88 | 9.45 | 8.4 | 26,809 |
| March 25, 2025 | 9.8 | 8.72 | 8.72 | 9.87 | 8.72 | 31,269 |
| March 24, 2025 | 9.86 | 9.66 | 9.66 | 10.15 | 9.07 | 27,952 |
| March 21, 2025 | 9.45 | 9.8 | 9.8 | 10.15 | 8.79 | 45,403 |
| March 20, 2025 | 10.39 | 9.81 | 9.81 | 10.66 | 9.81 | 21,609 |
| March 19, 2025 | 10.83 | 10.31 | 10.31 | 11.9 | 10.31 | 33,243 |
| March 18, 2025 | 10.65 | 10.83 | 10.83 | 11.2 | 10.37 | 20,897 |
| March 17, 2025 | 10.91 | 10.5 | 10.5 | 10.99 | 10.19 | 25,548 |
| March 14, 2025 | 9.8 | 10.44 | 10.44 | 11.02 | 9.67 | 26,826 |
| March 13, 2025 | 10.79 | 10 | 10 | 10.79 | 9.8 | 25,094 |
| March 12, 2025 | 11.9 | 10.91 | 10.91 | 11.9 | 10.5 | 12,274 |
| March 11, 2025 | 12.29 | 11.25 | 11.25 | 12.59 | 10.5 | 28,751 |
| March 10, 2025 | 12.43 | 12.25 | 12.25 | 13.44 | 11.55 | 78,606 |
| March 07, 2025 | 11.63 | 12.13 | 12.13 | 12.41 | 10.99 | 33,423 |
| March 06, 2025 | 11.44 | 11.34 | 11.34 | 12.92 | 10.89 | 59,211 |
| March 05, 2025 | 10.69 | 10.85 | 10.85 | 11.15 | 10.36 | 39,164 |
| March 04, 2025 | 9.96 | 10.52 | 10.52 | 11 | 9.7 | 57,720 |
| March 03, 2025 | 8.57 | 10.2 | 10.2 | 10.2 | 8.47 | 167,757 |
| February 28, 2025 | 8.02 | 8.26 | 8.26 | 8.37 | 7.37 | 53,826 |
| February 27, 2025 | 9.59 | 7.98 | 7.98 | 9.62 | 7.35 | 56,720 |
| February 26, 2025 | 9.8 | 9.45 | 9.45 | 10.03 | 9.35 | 23,538 |
| February 25, 2025 | 10.71 | 9.8 | 9.8 | 10.85 | 9.7 | 52,931 |
| February 24, 2025 | 11.69 | 11.06 | 11.06 | 11.69 | 10.64 | 29,003 |
| February 21, 2025 | 11.9 | 11.54 | 11.54 | 11.97 | 11.22 | 22,970 |
| February 20, 2025 | 12.43 | 11.74 | 11.74 | 12.43 | 11.59 | 24,073 |
| February 19, 2025 | 12.15 | 12.28 | 12.28 | 12.51 | 11.84 | 23,532 |
| February 18, 2025 | 12.43 | 12.37 | 12.37 | 12.73 | 12 | 30,174 |
| February 14, 2025 | 12.25 | 12.39 | 12.39 | 12.58 | 11.98 | 33,414 |
| February 13, 2025 | 11.85 | 12.2 | 12.2 | 12.2 | 11.83 | 29,800 |
| February 12, 2025 | 11.99 | 11.83 | 11.83 | 12.35 | 11.55 | 31,694 |
| February 11, 2025 | 12.35 | 12.37 | 12.37 | 12.37 | 11.78 | 28,277 |
| February 10, 2025 | 13.3 | 12.32 | 12.32 | 13.3 | 11.85 | 36,343 |
| February 07, 2025 | 13.72 | 12.9 | 12.9 | 13.72 | 12.6 | 50,965 |
| February 06, 2025 | 14 | 12.82 | 12.82 | 14 | 12.25 | 70,940 |
| February 05, 2025 | 13.65 | 14.02 | 14.02 | 14.27 | 13.3 | 20,632 |
| February 04, 2025 | 14.14 | 14.03 | 14.03 | 14.65 | 13.22 | 23,603 |
| February 03, 2025 | 13.65 | 14.81 | 14.81 | 14.81 | 13.41 | 36,150 |