4.32
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 4.3 | 4.32 | 4.32 | 4.39 | 4.27 | 697,613 |
| April 25, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.18 | 755,333 |
| April 24, 2025 | 4.05 | 4.3 | 4.3 | 4.32 | 4.01 | 620,300 |
| April 23, 2025 | 4.2 | 4.04 | 4.04 | 4.27 | 4 | 1.03M |
| April 22, 2025 | 3.76 | 4.09 | 4.09 | 4.12 | 3.76 | 1.05M |
| April 21, 2025 | 3.85 | 3.71 | 3.71 | 3.88 | 3.67 | 463,269 |
| April 17, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.84 | 608,008 |
| April 16, 2025 | 4.11 | 3.88 | 3.88 | 4.11 | 3.87 | 704,300 |
| April 15, 2025 | 4.08 | 4.13 | 4.13 | 4.22 | 4.08 | 892,000 |
| April 14, 2025 | 3.98 | 4.1 | 4.1 | 4.15 | 3.96 | 1.23M |
| April 11, 2025 | 3.75 | 3.92 | 3.92 | 4 | 3.74 | 1.13M |
| April 10, 2025 | 3.97 | 3.74 | 3.74 | 4.01 | 3.65 | 2.24M |
| April 09, 2025 | 3.92 | 4.05 | 4.05 | 4.17 | 3.71 | 2.06M |
| April 08, 2025 | 4.07 | 3.92 | 3.92 | 4.08 | 3.81 | 1.57M |
| April 07, 2025 | 3.99 | 3.97 | 3.97 | 4.09 | 3.8 | 1.23M |
| April 04, 2025 | 4.3 | 4.12 | 4.12 | 4.35 | 4.05 | 826,265 |
| April 03, 2025 | 4.54 | 4.48 | 4.48 | 4.67 | 4.47 | 1.12M |
| April 02, 2025 | 4.67 | 4.71 | 4.71 | 4.76 | 4.62 | 1M |
| April 01, 2025 | 4.84 | 4.7 | 4.7 | 4.84 | 4.67 | 1.07M |
| March 31, 2025 | 4.8 | 4.86 | 4.86 | 4.93 | 4.77 | 1.33M |
| March 28, 2025 | 5.04 | 4.86 | 4.86 | 5.1 | 4.83 | 829,728 |
| March 27, 2025 | 5.02 | 5.03 | 5.03 | 5.08 | 5 | 888,700 |
| March 26, 2025 | 5.11 | 5.02 | 5.02 | 5.14 | 5 | 678,301 |
| March 25, 2025 | 5.16 | 5.11 | 5.11 | 5.3 | 5.11 | 766,500 |
| March 24, 2025 | 5.23 | 5.14 | 5.14 | 5.3 | 5.08 | 1.41M |
| March 21, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.19 | 1.14M |
| March 20, 2025 | 5.35 | 5.37 | 5.37 | 5.45 | 5.33 | 497,500 |
| March 19, 2025 | 5.41 | 5.39 | 5.39 | 5.48 | 5.33 | 328,683 |
| March 18, 2025 | 5.36 | 5.4 | 5.4 | 5.46 | 5.29 | 530,547 |
| March 17, 2025 | 5.37 | 5.35 | 5.35 | 5.42 | 5.29 | 445,500 |
| March 14, 2025 | 5.34 | 5.4 | 5.4 | 5.51 | 5.33 | 511,730 |
| March 13, 2025 | 5.68 | 5.32 | 5.32 | 5.68 | 5.28 | 491,403 |
| March 12, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.59 | 560,095 |
| March 11, 2025 | 5.65 | 5.73 | 5.73 | 5.78 | 5.52 | 631,500 |
| March 10, 2025 | 5.94 | 5.62 | 5.62 | 5.94 | 5.6 | 699,735 |
| March 07, 2025 | 5.83 | 6.01 | 6.01 | 6.02 | 5.73 | 953,600 |
| March 06, 2025 | 5.6 | 5.86 | 5.86 | 5.9 | 5.47 | 842,309 |
| March 05, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.5 | 960,600 |
| March 04, 2025 | 5.81 | 5.72 | 5.72 | 5.85 | 5.56 | 1.33M |
| March 03, 2025 | 6.26 | 5.88 | 5.88 | 6.31 | 5.86 | 966,735 |
| February 28, 2025 | 6.32 | 6.27 | 6.27 | 6.37 | 6.03 | 1.29M |
| February 27, 2025 | 7 | 6.32 | 6.32 | 7.16 | 5.99 | 3.36M |
| February 26, 2025 | 7.23 | 7.39 | 7.39 | 7.46 | 7.17 | 658,576 |
| February 25, 2025 | 7.24 | 7.2 | 7.2 | 7.33 | 7.09 | 837,269 |
| February 24, 2025 | 6.96 | 7.24 | 7.24 | 7.28 | 6.96 | 681,000 |
| February 21, 2025 | 7.11 | 6.98 | 6.98 | 7.15 | 6.95 | 491,215 |
| February 20, 2025 | 7.18 | 7.05 | 7.05 | 7.24 | 7.03 | 401,963 |
| February 19, 2025 | 7.43 | 7.24 | 7.24 | 7.43 | 7.22 | 321,225 |
| February 18, 2025 | 7.65 | 7.46 | 7.46 | 7.68 | 7.43 | 377,200 |
| February 14, 2025 | 7.5 | 7.64 | 7.64 | 7.65 | 7.45 | 495,400 |
| February 13, 2025 | 7.42 | 7.49 | 7.49 | 7.58 | 7.39 | 296,416 |
| February 12, 2025 | 7.28 | 7.36 | 7.36 | 7.4 | 7.23 | 363,311 |
| February 11, 2025 | 7.44 | 7.39 | 7.39 | 7.61 | 7.35 | 315,900 |
| February 10, 2025 | 7.37 | 7.44 | 7.44 | 7.57 | 7.3 | 501,519 |
| February 07, 2025 | 7.3 | 7.37 | 7.37 | 7.46 | 7.3 | 239,800 |
| February 06, 2025 | 7.32 | 7.41 | 7.41 | 7.63 | 7.32 | 347,650 |
| February 05, 2025 | 7.21 | 7.4 | 7.4 | 7.47 | 7.21 | 289,200 |
| February 04, 2025 | 7.28 | 7.38 | 7.38 | 7.39 | 7.28 | 299,642 |
| February 03, 2025 | 7.24 | 7.31 | 7.31 | 7.39 | 7.16 | 786,706 |
| January 31, 2025 | 7.45 | 7.33 | 7.33 | 7.55 | 7.29 | 403,801 |