4.47
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 4.5 | 4.47 | 4.47 | 4.56 | 4.41 | 3.48M |
| June 26, 2025 | 4.32 | 4.48 | 4.48 | 4.48 | 4.28 | 1.02M |
| June 25, 2025 | 4.47 | 4.29 | 4.29 | 4.47 | 4.29 | 1.02M |
| June 24, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.33 | 998,400 |
| June 23, 2025 | 4.45 | 4.43 | 4.43 | 4.57 | 4.3 | 1.17M |
| June 20, 2025 | 4.41 | 4.45 | 4.45 | 4.51 | 4.36 | 2.05M |
| June 18, 2025 | 4.35 | 4.3 | 4.3 | 4.39 | 4.28 | 1.17M |
| June 17, 2025 | 4.4 | 4.37 | 4.37 | 4.51 | 4.33 | 1.06M |
| June 16, 2025 | 4.5 | 4.5 | 4.5 | 4.63 | 4.45 | 1.15M |
| June 13, 2025 | 4.74 | 4.38 | 4.38 | 4.81 | 4.35 | 1.56M |
| June 12, 2025 | 4.91 | 4.83 | 4.83 | 5.03 | 4.8 | 1.66M |
| June 11, 2025 | 4.83 | 5 | 5 | 5.05 | 4.82 | 2.13M |
| June 10, 2025 | 4.53 | 4.79 | 4.79 | 4.83 | 4.53 | 2.63M |
| June 09, 2025 | 4.62 | 4.55 | 4.55 | 4.68 | 4.53 | 1.56M |
| June 06, 2025 | 4.39 | 4.49 | 4.49 | 4.54 | 4.39 | 1.82M |
| June 05, 2025 | 4.43 | 4.29 | 4.29 | 4.51 | 4.24 | 2.7M |
| June 04, 2025 | 4.24 | 4.27 | 4.27 | 4.36 | 4.15 | 6.85M |
| June 03, 2025 | 4.15 | 4.19 | 4.19 | 4.26 | 4.03 | 1.74M |
| June 02, 2025 | 4.41 | 4.16 | 4.16 | 4.46 | 4.07 | 2.66M |
| May 30, 2025 | 4.78 | 4.46 | 4.46 | 4.79 | 4.45 | 2.04M |
| May 29, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.72 | 1.49M |
| May 28, 2025 | 4.93 | 4.86 | 4.85 | 4.98 | 4.84 | 1.22M |
| May 27, 2025 | 4.78 | 4.96 | 4.96 | 5.08 | 4.78 | 1.84M |
| May 23, 2025 | 4.74 | 4.72 | 4.72 | 4.79 | 4.65 | 870,775 |
| May 22, 2025 | 4.75 | 4.79 | 4.79 | 4.86 | 4.72 | 683,568 |
| May 21, 2025 | 4.97 | 4.74 | 4.74 | 4.99 | 4.68 | 1.37M |
| May 20, 2025 | 5.19 | 5.07 | 5.07 | 5.2 | 5.07 | 648,218 |
| May 19, 2025 | 5.49 | 5.19 | 5.19 | 5.49 | 5.17 | 972,903 |
| May 16, 2025 | 5.25 | 5.3 | 5.3 | 5.41 | 5.23 | 1.03M |
| May 15, 2025 | 5.34 | 5.3 | 5.3 | 5.41 | 5.25 | 745,182 |
| May 14, 2025 | 5.54 | 5.35 | 5.35 | 5.66 | 5.34 | 1.29M |
| May 13, 2025 | 5.24 | 5.41 | 5.41 | 5.44 | 5.2 | 1.32M |
| May 12, 2025 | 5.08 | 5.22 | 5.22 | 5.37 | 5.08 | 1.71M |
| May 09, 2025 | 4.96 | 4.87 | 4.88 | 4.96 | 4.69 | 2.64M |
| May 08, 2025 | 5.39 | 5 | 5 | 5.39 | 4.77 | 1.47M |
| May 07, 2025 | 5.88 | 5.8 | 5.8 | 5.97 | 5.71 | 797,825 |
| May 06, 2025 | 5.63 | 5.87 | 5.87 | 5.9 | 5.59 | 1.15M |
| May 05, 2025 | 5.52 | 5.73 | 5.73 | 5.78 | 5.44 | 1.03M |
| May 02, 2025 | 5.56 | 5.62 | 5.62 | 5.72 | 5.56 | 643,371 |
| May 01, 2025 | 5.58 | 5.55 | 5.55 | 5.67 | 5.52 | 414,321 |
| April 30, 2025 | 5.55 | 5.58 | 5.58 | 5.63 | 5.46 | 592,314 |
| April 29, 2025 | 5.64 | 5.67 | 5.67 | 5.69 | 5.54 | 494,747 |
| April 28, 2025 | 5.57 | 5.6 | 5.6 | 5.7 | 5.54 | 616,333 |
| April 25, 2025 | 5.53 | 5.58 | 5.58 | 5.62 | 5.46 | 502,613 |
| April 24, 2025 | 5.46 | 5.59 | 5.59 | 5.6 | 5.43 | 591,614 |
| April 23, 2025 | 5.63 | 5.46 | 5.46 | 5.73 | 5.39 | 782,070 |
| April 22, 2025 | 5.31 | 5.49 | 5.49 | 5.51 | 5.31 | 557,505 |
| April 21, 2025 | 5.35 | 5.22 | 5.22 | 5.36 | 5.16 | 615,906 |
| April 17, 2025 | 5.28 | 5.43 | 5.43 | 5.51 | 5.26 | 734,287 |
| April 16, 2025 | 5.4 | 5.23 | 5.23 | 5.5 | 5.18 | 483,877 |
| April 15, 2025 | 5.28 | 5.42 | 5.42 | 5.46 | 5.22 | 687,709 |
| April 14, 2025 | 5.28 | 5.28 | 5.28 | 5.43 | 5.22 | 740,400 |
| April 11, 2025 | 5.08 | 5.18 | 5.18 | 5.19 | 4.99 | 862,355 |
| April 10, 2025 | 5.21 | 5.12 | 5.12 | 5.31 | 5.03 | 713,653 |
| April 09, 2025 | 4.75 | 5.35 | 5.35 | 5.52 | 4.8 | 1.23M |
| April 08, 2025 | 5.24 | 4.84 | 4.84 | 5.33 | 4.79 | 900,960 |
| April 07, 2025 | 5.12 | 5.07 | 5.07 | 5.44 | 4.96 | 1.08M |
| April 04, 2025 | 5.37 | 5.33 | 5.33 | 5.48 | 5.26 | 1.03M |
| April 03, 2025 | 5.8 | 5.63 | 5.63 | 5.84 | 5.41 | 577,444 |
| April 02, 2025 | 5.89 | 6.02 | 6.02 | 6.13 | 5.86 | 940,157 |