4.40
+0.06(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.22 | 2,337 |
| June 17, 2025 | 4.45 | 4.54 | 4.54 | 4.55 | 4.34 | 2,300 |
| June 16, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.45 | 2,700 |
| June 13, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.49 | 4,247 |
| June 12, 2025 | 4.63 | 4.57 | 4.57 | 4.76 | 4.45 | 4,500 |
| June 11, 2025 | 4.54 | 4.4 | 4.4 | 4.61 | 4.39 | 6,608 |
| June 10, 2025 | 4.8 | 4.54 | 4.54 | 4.8 | 4.54 | 5,325 |
| June 09, 2025 | 4.97 | 4.8 | 4.8 | 4.98 | 4.71 | 12,100 |
| June 06, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.15 | 1,200 |
| June 05, 2025 | 5 | 5.24 | 5.24 | 5.31 | 5 | 9,424 |
| June 04, 2025 | 5.4 | 5.21 | 5.21 | 5.74 | 5.16 | 5,400 |
| June 03, 2025 | 5.75 | 5.95 | 5.95 | 5.95 | 5.4 | 5,237 |
| June 02, 2025 | 5.85 | 5.93 | 5.93 | 5.94 | 5.81 | 800 |
| May 30, 2025 | 5.85 | 5.9 | 5.9 | 6.06 | 5.77 | 5,507 |
| May 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
| May 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 565 |
| May 27, 2025 | 6.11 | 6 | 6 | 6.12 | 5.84 | 1,700 |
| May 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 505 |
| May 22, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.76 | 2,400 |
| May 21, 2025 | 6.17 | 6.07 | 6.07 | 6.17 | 5.69 | 4,893 |
| May 20, 2025 | 6.19 | 6.24 | 6.24 | 6.34 | 6.07 | 4,595 |
| May 19, 2025 | 6.1 | 6.25 | 6.25 | 6.34 | 5.65 | 8,300 |
| May 16, 2025 | 6 | 6.1 | 6.1 | 6.3 | 5.95 | 2,881 |
| May 15, 2025 | 6.2 | 6 | 6 | 6.45 | 6 | 5,570 |
| May 14, 2025 | 6.3 | 6.2 | 6.2 | 6.3 | 6 | 2,190 |
| May 13, 2025 | 6.3 | 6.4 | 6.4 | 6.5 | 6 | 3,700 |
| May 12, 2025 | 6.3 | 6.3 | 6.3 | 6.5 | 6.3 | 6,263 |
| May 09, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.4 | 812 |
| May 08, 2025 | 6.6 | 6.2 | 6.2 | 6.6 | 6.2 | 240 |
| May 07, 2025 | 6.2 | 5.94 | 5.94 | 6.5 | 5.9 | 1,962 |
| May 06, 2025 | 6.3 | 6.3 | 6.3 | 6.45 | 6.13 | 4,923 |
| May 05, 2025 | 6.69 | 6.45 | 6.45 | 6.7 | 6.3 | 2,480 |
| May 02, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.55 | 514 |
| May 01, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.5 | 783 |
| April 30, 2025 | 6.5 | 6.4 | 6.4 | 6.55 | 6.35 | 2,650 |
| April 29, 2025 | 6.4 | 6.55 | 6.55 | 6.7 | 6.4 | 1,763 |
| April 28, 2025 | 6.5 | 6.4 | 6.4 | 6.5 | 6.3 | 7,014 |
| April 25, 2025 | 6.5 | 6.4 | 6.4 | 6.51 | 6.3 | 463 |
| April 24, 2025 | 6.4 | 6.32 | 6.32 | 6.4 | 6.32 | 1,017 |
| April 23, 2025 | 6.5 | 6.4 | 6.4 | 6.8 | 6.4 | 3,384 |
| April 22, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.3 | 985 |
| April 21, 2025 | 6.6 | 6.5 | 6.5 | 6.62 | 6.2 | 1,380 |
| April 17, 2025 | 6.49 | 6.41 | 6.41 | 6.55 | 6.41 | 680 |
| April 16, 2025 | 6.3 | 6.35 | 6.35 | 6.49 | 6.3 | 882 |
| April 15, 2025 | 6.37 | 6.3 | 6.3 | 6.49 | 6.25 | 1,915 |
| April 14, 2025 | 6.39 | 6.49 | 6.49 | 6.49 | 6.3 | 1,794 |
| April 11, 2025 | 6.4 | 6.34 | 6.34 | 6.49 | 6.11 | 922 |
| April 10, 2025 | 6.12 | 6.39 | 6.39 | 6.49 | 6.04 | 6,341 |
| April 09, 2025 | 5.84 | 5.7 | 5.7 | 6.05 | 5.6 | 33,471 |
| April 08, 2025 | 5.8 | 5.91 | 5.91 | 6 | 5.3 | 3,903 |
| April 07, 2025 | 5.47 | 5.34 | 5.34 | 5.52 | 5.3 | 3,873 |
| April 04, 2025 | 5.23 | 5.53 | 5.53 | 5.71 | 5.23 | 1,330 |
| April 03, 2025 | 5.77 | 5.6 | 5.6 | 5.8 | 5.52 | 2,132 |
| April 02, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.7 | 780 |
| April 01, 2025 | 5.35 | 5.73 | 5.73 | 5.9 | 5.35 | 3,801 |
| March 31, 2025 | 5.9 | 5.75 | 5.75 | 6.01 | 5.75 | 5,934 |
| March 28, 2025 | 5.8 | 5.85 | 5.85 | 6 | 5.8 | 1,271 |
| March 27, 2025 | 6 | 5.8 | 5.8 | 6 | 5.72 | 2,750 |
| March 26, 2025 | 5.93 | 5.93 | 5.93 | 5.99 | 5.93 | 940 |
| March 25, 2025 | 6.01 | 5.93 | 5.93 | 6.09 | 5.9 | 580 |