4.56
-0.16(-3.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 4.8 | 4.56 | 4.56 | 4.84 | 4.49 | 3.93M |
| May 30, 2025 | 4.36 | 4.72 | 4.72 | 4.86 | 4.33 | 7.75M |
| May 29, 2025 | 4.54 | 4.31 | 4.31 | 4.59 | 4.28 | 8.3M |
| May 28, 2025 | 4.78 | 4.49 | 4.49 | 4.78 | 4.39 | 5M |
| May 27, 2025 | 4.63 | 4.72 | 4.72 | 4.74 | 4.48 | 2.87M |
| May 23, 2025 | 4.47 | 4.59 | 4.59 | 4.64 | 4.47 | 4.22M |
| May 22, 2025 | 3.9 | 4.57 | 4.57 | 4.71 | 3.81 | 9.35M |
| May 21, 2025 | 4.73 | 4.71 | 4.71 | 4.78 | 4.62 | 3.59M |
| May 20, 2025 | 4.8 | 4.79 | 4.79 | 4.92 | 4.73 | 6.38M |
| May 19, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.46 | 7.98M |
| May 16, 2025 | 4.92 | 4.86 | 4.86 | 5.04 | 4.72 | 11.16M |
| May 15, 2025 | 4.82 | 4.58 | 4.58 | 5.01 | 4.38 | 24.72M |
| May 14, 2025 | 5.95 | 6.11 | 6.11 | 6.29 | 5.82 | 11.06M |
| May 13, 2025 | 5.6 | 6.03 | 6.03 | 6.46 | 5.58 | 17.41M |
| May 12, 2025 | 5.33 | 5.36 | 5.36 | 5.5 | 5.2 | 11.24M |
| May 09, 2025 | 4.91 | 5.09 | 5.09 | 5.1 | 4.8 | 9.73M |
| May 08, 2025 | 4.63 | 4.82 | 4.82 | 4.93 | 4.6 | 7.73M |
| May 07, 2025 | 4.5 | 4.71 | 4.71 | 4.78 | 4.41 | 6.63M |
| May 06, 2025 | 4.29 | 4.41 | 4.41 | 4.64 | 4 | 15.87M |
| May 05, 2025 | 3.83 | 3.76 | 3.76 | 3.88 | 3.65 | 7.2M |
| May 02, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.72 | 6.03M |
| May 01, 2025 | 3.64 | 3.77 | 3.77 | 3.84 | 3.63 | 5.39M |
| April 30, 2025 | 3.6 | 3.61 | 3.61 | 3.72 | 3.5 | 7.84M |
| April 29, 2025 | 3.75 | 3.79 | 3.79 | 3.86 | 3.72 | 5.43M |
| April 28, 2025 | 3.7 | 3.73 | 3.73 | 3.77 | 3.53 | 5.47M |
| April 25, 2025 | 3.37 | 3.64 | 3.64 | 3.66 | 3.34 | 6.76M |
| April 24, 2025 | 3.34 | 3.4 | 3.4 | 3.4 | 3.3 | 6.18M |
| April 23, 2025 | 3.37 | 3.3 | 3.3 | 3.45 | 3.26 | 5.15M |
| April 22, 2025 | 3.25 | 3.35 | 3.35 | 3.44 | 3.17 | 3.13M |
| April 21, 2025 | 3.32 | 3.25 | 3.25 | 3.32 | 2.92 | 8.21M |
| April 17, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.2 | 3.65M |
| April 16, 2025 | 3.3 | 3.33 | 3.33 | 3.44 | 3.26 | 4.12M |
| April 15, 2025 | 3.33 | 3.29 | 3.29 | 3.42 | 3.26 | 2.95M |
| April 14, 2025 | 3.43 | 3.33 | 3.33 | 3.46 | 3.08 | 4.98M |
| April 11, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.17 | 4M |
| April 10, 2025 | 3.51 | 3.36 | 3.36 | 3.52 | 3.18 | 5.7M |
| April 09, 2025 | 3.12 | 3.66 | 3.66 | 3.75 | 2.97 | 9.85M |
| April 08, 2025 | 3.45 | 3.17 | 3.17 | 3.53 | 3.04 | 7.72M |
| April 07, 2025 | 2.99 | 3.38 | 3.38 | 3.52 | 2.93 | 12.27M |
| April 04, 2025 | 3 | 3.14 | 3.14 | 3.17 | 2.92 | 5.08M |
| April 03, 2025 | 3.17 | 3.05 | 3.05 | 3.2 | 3 | 4.78M |
| April 02, 2025 | 3.21 | 3.26 | 3.26 | 3.31 | 3.18 | 2.71M |
| April 01, 2025 | 3.32 | 3.26 | 3.26 | 3.33 | 3.1 | 4.67M |
| March 31, 2025 | 3.24 | 3.32 | 3.32 | 3.33 | 3.15 | 5.35M |
| March 28, 2025 | 3.38 | 3.31 | 3.31 | 3.43 | 3.3 | 3.88M |
| March 27, 2025 | 3.45 | 3.42 | 3.42 | 3.52 | 3.32 | 4.54M |
| March 26, 2025 | 3.41 | 3.4 | 3.4 | 3.56 | 3.35 | 4.35M |
| March 25, 2025 | 3.34 | 3.42 | 3.42 | 3.54 | 3.34 | 4.64M |
| March 24, 2025 | 3.31 | 3.32 | 3.32 | 3.58 | 3.3 | 4.92M |
| March 21, 2025 | 3.27 | 3.31 | 3.31 | 3.4 | 3.19 | 6.93M |
| March 20, 2025 | 3.38 | 3.31 | 3.31 | 3.53 | 3.3 | 5.09M |
| March 19, 2025 | 3.34 | 3.42 | 3.42 | 3.5 | 3.32 | 6.2M |
| March 18, 2025 | 3.21 | 3.32 | 3.32 | 3.35 | 3.16 | 5.75M |
| March 17, 2025 | 3.26 | 3.25 | 3.25 | 3.39 | 3.2 | 4.77M |
| March 14, 2025 | 3.31 | 3.26 | 3.26 | 3.36 | 3.2 | 5.6M |
| March 13, 2025 | 3.09 | 3.26 | 3.26 | 3.32 | 3.03 | 6.9M |
| March 12, 2025 | 2.77 | 2.94 | 2.94 | 2.98 | 2.73 | 7.77M |
| March 11, 2025 | 2.86 | 2.81 | 2.81 | 2.91 | 2.71 | 4.85M |
| March 10, 2025 | 2.84 | 2.84 | 2.84 | 2.97 | 2.79 | 6.22M |
| March 07, 2025 | 3.02 | 2.82 | 2.82 | 3.17 | 2.78 | 8.27M |