4.87
+0.15(+3.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.77 | 4.72 | 4.72 | 4.85 | 4.64 | 7.02M |
| June 26, 2025 | 4.99 | 4.81 | 4.81 | 5.2 | 4.49 | 1.91M |
| June 25, 2025 | 4.95 | 4.74 | 4.74 | 4.98 | 4.7 | 820,900 |
| June 24, 2025 | 4.58 | 4.86 | 4.86 | 4.97 | 4.56 | 1M |
| June 23, 2025 | 4.67 | 4.51 | 4.51 | 4.68 | 4.39 | 2.25M |
| June 20, 2025 | 4.75 | 4.79 | 4.79 | 5.01 | 4.61 | 3.57M |
| June 18, 2025 | 4.62 | 4.65 | 4.65 | 4.84 | 4.49 | 1.07M |
| June 17, 2025 | 5 | 4.61 | 4.61 | 5.09 | 4.59 | 2.01M |
| June 16, 2025 | 4.35 | 5.02 | 5.02 | 5.29 | 4.35 | 2.23M |
| June 13, 2025 | 4.41 | 4.51 | 4.51 | 4.67 | 4.36 | 1.24M |
| June 12, 2025 | 4.61 | 4.58 | 4.58 | 4.67 | 4.46 | 820,700 |
| June 11, 2025 | 4.9 | 4.61 | 4.61 | 4.9 | 4.34 | 1.61M |
| June 10, 2025 | 4.6 | 4.83 | 4.82 | 5.07 | 4.55 | 1.65M |
| June 09, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.43 | 1.82M |
| June 06, 2025 | 4.31 | 4.54 | 4.54 | 4.69 | 4.28 | 1.61M |
| June 05, 2025 | 3.85 | 4.25 | 4.25 | 4.33 | 3.68 | 2.79M |
| June 04, 2025 | 3.5 | 3.84 | 3.84 | 3.94 | 3.41 | 1.85M |
| June 03, 2025 | 3.56 | 3.5 | 3.5 | 3.57 | 3.34 | 1.19M |
| June 02, 2025 | 3.21 | 3.54 | 3.54 | 3.7 | 3.07 | 2.27M |
| May 30, 2025 | 3.25 | 3.21 | 3.21 | 3.27 | 3.1 | 868,794 |
| May 29, 2025 | 3.31 | 3.3 | 3.3 | 3.32 | 3.14 | 742,100 |
| May 28, 2025 | 3.05 | 3.26 | 3.26 | 3.29 | 3 | 1.19M |
| May 27, 2025 | 2.88 | 3.04 | 3.04 | 3.1 | 2.83 | 1.25M |
| May 23, 2025 | 2.82 | 2.81 | 2.81 | 2.82 | 2.73 | 871,960 |
| May 22, 2025 | 2.75 | 2.89 | 2.89 | 2.95 | 2.68 | 1.78M |
| May 21, 2025 | 2.9 | 2.7 | 2.7 | 3 | 2.68 | 1.49M |
| May 20, 2025 | 2.89 | 2.95 | 2.95 | 2.97 | 2.72 | 1.99M |
| May 19, 2025 | 2.69 | 2.9 | 2.9 | 2.9 | 2.61 | 1.6M |
| May 16, 2025 | 2.89 | 2.77 | 2.77 | 2.93 | 2.68 | 4.05M |
| May 15, 2025 | 2.56 | 2.59 | 2.59 | 2.6 | 2.41 | 1M |
| May 14, 2025 | 2.78 | 2.55 | 2.55 | 2.89 | 2.49 | 2.43M |
| May 13, 2025 | 2.95 | 2.79 | 2.79 | 3 | 2.71 | 4.21M |
| May 12, 2025 | 2.89 | 2.9 | 2.9 | 3.01 | 2.76 | 1.44M |
| May 09, 2025 | 2.79 | 2.76 | 2.76 | 3.05 | 2.72 | 2.16M |
| May 08, 2025 | 2.7 | 2.77 | 2.77 | 2.83 | 2.52 | 2.15M |
| May 07, 2025 | 3.45 | 2.59 | 2.59 | 3.5 | 2.53 | 2.86M |
| May 06, 2025 | 4.17 | 3.37 | 3.37 | 4.19 | 3.3 | 3.29M |
| May 05, 2025 | 4.22 | 4.23 | 4.23 | 4.35 | 3.94 | 968,488 |
| May 02, 2025 | 3.69 | 4.31 | 4.31 | 4.34 | 3.67 | 2.45M |
| May 01, 2025 | 3.31 | 3.65 | 3.65 | 3.7 | 3.22 | 1.46M |
| April 30, 2025 | 3.05 | 3.31 | 3.31 | 3.34 | 3.01 | 986,000 |
| April 29, 2025 | 3.21 | 3.05 | 3.05 | 3.27 | 3.04 | 733,314 |
| April 28, 2025 | 3.3 | 3.23 | 3.23 | 3.44 | 3.21 | 675,053 |
| April 25, 2025 | 3.63 | 3.3 | 3.3 | 3.63 | 3.27 | 1.02M |
| April 24, 2025 | 3.54 | 3.67 | 3.67 | 3.7 | 3.48 | 863,964 |
| April 23, 2025 | 3.59 | 3.56 | 3.56 | 3.75 | 3.39 | 1.54M |
| April 22, 2025 | 3.06 | 3.43 | 3.43 | 3.55 | 3.05 | 2.68M |
| April 21, 2025 | 2.53 | 3.03 | 3.03 | 3.09 | 2.51 | 3.33M |
| April 17, 2025 | 2.53 | 2.55 | 2.55 | 2.61 | 2.45 | 1.54M |
| April 16, 2025 | 2.67 | 2.52 | 2.52 | 2.72 | 2.45 | 973,800 |
| April 15, 2025 | 2.78 | 2.7 | 2.7 | 2.81 | 2.61 | 1.29M |
| April 14, 2025 | 2.79 | 2.71 | 2.71 | 2.88 | 2.69 | 748,500 |
| April 11, 2025 | 2.65 | 2.7 | 2.7 | 2.79 | 2.59 | 565,951 |
| April 10, 2025 | 2.79 | 2.67 | 2.67 | 2.79 | 2.58 | 793,402 |
| April 09, 2025 | 2.6 | 2.74 | 2.74 | 2.87 | 2.48 | 1.64M |
| April 08, 2025 | 3.07 | 2.67 | 2.67 | 3.12 | 2.61 | 1.22M |
| April 07, 2025 | 3 | 2.94 | 2.94 | 3.26 | 2.77 | 1.15M |
| April 04, 2025 | 3.34 | 3.12 | 3.12 | 3.4 | 3.06 | 1.6M |
| April 03, 2025 | 3.36 | 3.41 | 3.41 | 3.5 | 3.32 | 757,407 |
| April 02, 2025 | 3.32 | 3.69 | 3.69 | 3.76 | 3.21 | 1.79M |