4.55
+0.155(+3.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 4.36 | 4.49 | 4.49 | 4.63 | 4.36 | 8,088 |
| July 02, 2025 | 4.35 | 4.39 | 4.39 | 4.46 | 4.2 | 18,117 |
| July 01, 2025 | 4.16 | 4.25 | 4.25 | 4.28 | 4.05 | 31,257 |
| June 30, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 3.98 | 24,300 |
| June 27, 2025 | 4.2 | 4.11 | 4.11 | 4.28 | 4.1 | 14,949 |
| June 26, 2025 | 4.19 | 4.21 | 4.21 | 4.4 | 4.15 | 11,994 |
| June 25, 2025 | 4.33 | 4.2 | 4.2 | 4.57 | 4.16 | 22,711 |
| June 24, 2025 | 4.68 | 4.34 | 4.34 | 4.68 | 4.34 | 21,294 |
| June 23, 2025 | 4.43 | 4.52 | 4.52 | 4.86 | 4.43 | 17,766 |
| June 20, 2025 | 4.85 | 4.54 | 4.54 | 4.87 | 4.3 | 63,498 |
| June 18, 2025 | 4.61 | 4.9 | 4.9 | 5.28 | 4.1 | 121,365 |
| June 17, 2025 | 3.65 | 4.64 | 4.64 | 4.65 | 3.65 | 151,814 |
| June 16, 2025 | 3.83 | 3.6 | 3.6 | 3.96 | 3.6 | 32,101 |
| June 13, 2025 | 4.08 | 3.69 | 3.69 | 4.08 | 3.66 | 20,364 |
| June 12, 2025 | 4.2 | 4.16 | 4.16 | 4.52 | 4.04 | 38,057 |
| June 11, 2025 | 4.84 | 4.48 | 4.48 | 4.84 | 4.4 | 25,583 |
| June 10, 2025 | 4.88 | 4.72 | 4.72 | 4.92 | 4.44 | 13,026 |
| June 09, 2025 | 4.96 | 4.88 | 4.88 | 4.96 | 4.84 | 10,377 |
| June 06, 2025 | 5.28 | 4.88 | 4.88 | 5.4 | 4.72 | 30,862 |
| June 05, 2025 | 5.08 | 5.32 | 5.32 | 5.56 | 5.08 | 26,925 |
| June 04, 2025 | 4.96 | 5.12 | 5.12 | 5.28 | 4.96 | 16,587 |
| June 03, 2025 | 4.88 | 5.04 | 5.04 | 5.16 | 4.84 | 13,949 |
| June 02, 2025 | 5.08 | 5.04 | 5.04 | 5.08 | 4.88 | 5,025 |
| May 30, 2025 | 5 | 5 | 5 | 5 | 4.88 | 8,450 |
| May 29, 2025 | 5 | 4.92 | 4.92 | 5.08 | 4.88 | 10,025 |
| May 28, 2025 | 5.32 | 4.96 | 4.96 | 5.4 | 4.84 | 15,762 |
| May 27, 2025 | 5.56 | 5.2 | 5.2 | 5.56 | 5.16 | 10,850 |
| May 23, 2025 | 5.44 | 5.4 | 5.4 | 5.52 | 5.28 | 12,375 |
| May 22, 2025 | 5.84 | 5.44 | 5.44 | 5.84 | 5.44 | 11,525 |
| May 21, 2025 | 5.56 | 5.68 | 5.68 | 5.68 | 5.44 | 8,839 |
| May 20, 2025 | 5.64 | 5.72 | 5.72 | 5.8 | 5.52 | 10,176 |
| May 19, 2025 | 5.48 | 5.76 | 5.76 | 5.76 | 5.4 | 9,525 |
| May 16, 2025 | 5.8 | 5.48 | 5.48 | 5.8 | 5.44 | 14,616 |
| May 15, 2025 | 5.68 | 5.44 | 5.44 | 5.68 | 5.44 | 15,450 |
| May 14, 2025 | 6 | 5.68 | 5.68 | 6 | 5.56 | 9,725 |
| May 13, 2025 | 5.64 | 5.76 | 5.76 | 6.4 | 5.64 | 34,533 |
| May 12, 2025 | 6.36 | 5.64 | 5.64 | 6.44 | 5.6 | 21,082 |
| May 09, 2025 | 6.28 | 6.08 | 6.08 | 6.4 | 6.08 | 11,235 |
| May 08, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.16 | 36,802 |
| May 07, 2025 | 6.52 | 6.4 | 6.4 | 6.72 | 6.24 | 11,086 |
| May 06, 2025 | 6.76 | 6.56 | 6.56 | 6.8 | 6.56 | 8,300 |
| May 05, 2025 | 7.2 | 6.64 | 6.64 | 7.2 | 6.64 | 12,347 |
| May 02, 2025 | 7.16 | 7.12 | 7.12 | 7.6 | 6.88 | 11,961 |
| May 01, 2025 | 7.36 | 7.24 | 7.24 | 7.48 | 7.08 | 20,185 |
| April 30, 2025 | 7.4 | 6.92 | 6.92 | 7.6 | 6.6 | 29,229 |
| April 29, 2025 | 8.2 | 7.6 | 7.6 | 8.56 | 7.36 | 27,000 |
| April 28, 2025 | 8.68 | 8.24 | 8.24 | 8.92 | 7.84 | 42,550 |
| April 25, 2025 | 8.84 | 8.36 | 8.36 | 8.84 | 8.16 | 27,581 |
| April 24, 2025 | 7.48 | 8.4 | 8.4 | 9 | 7.36 | 70,706 |
| April 23, 2025 | 8.04 | 7.44 | 7.44 | 8.28 | 7.44 | 65,100 |
| April 22, 2025 | 8.48 | 8.08 | 8.08 | 10 | 8.04 | 227,755 |
| April 21, 2025 | 8.08 | 8.44 | 8.44 | 9 | 7.44 | 267,225 |
| April 17, 2025 | 8.64 | 9.2 | 9.2 | 9.2 | 7.44 | 9.72M |
| April 16, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.36 | 1.03M |
| April 15, 2025 | 5.52 | 5.6 | 5.6 | 5.68 | 5.28 | 5,703 |
| April 14, 2025 | 5.92 | 5.44 | 5.44 | 5.92 | 5.24 | 9,836 |
| April 11, 2025 | 5.44 | 5.24 | 5.24 | 5.44 | 4.8 | 19,120 |
| April 10, 2025 | 6.2 | 5.4 | 5.4 | 6.2 | 5.36 | 29,660 |
| April 09, 2025 | 5.8 | 5.92 | 5.92 | 6.32 | 5.36 | 24,926 |
| April 08, 2025 | 6.2 | 5.44 | 5.44 | 6.72 | 5.44 | 16,926 |