4.64
+0.01(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 4.62 | 4.64 | 4.64 | 4.68 | 4.48 | 117,500 |
| May 30, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.51 | 122,127 |
| May 29, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.51 | 75,876 |
| May 28, 2025 | 4.78 | 4.56 | 4.56 | 4.86 | 4.46 | 79,400 |
| May 27, 2025 | 4.53 | 4.77 | 4.77 | 4.79 | 4.45 | 98,732 |
| May 23, 2025 | 4.49 | 4.46 | 4.46 | 4.66 | 4.34 | 73,480 |
| May 22, 2025 | 4.76 | 4.62 | 4.62 | 4.88 | 4.48 | 173,043 |
| May 21, 2025 | 4.68 | 4.76 | 4.78 | 4.84 | 4.63 | 46,248 |
| May 20, 2025 | 4.99 | 4.73 | 4.73 | 5.03 | 4.68 | 103,339 |
| May 19, 2025 | 4.83 | 4.78 | 4.78 | 5 | 4.72 | 65,300 |
| May 16, 2025 | 4.71 | 4.96 | 4.96 | 5.06 | 4.55 | 123,743 |
| May 15, 2025 | 5.03 | 4.72 | 4.72 | 5.08 | 4.64 | 106,000 |
| May 14, 2025 | 4.47 | 5.03 | 5.03 | 5.1 | 4.43 | 230,224 |
| May 13, 2025 | 4.39 | 4.47 | 4.47 | 4.53 | 4.34 | 96,222 |
| May 12, 2025 | 4.63 | 4.37 | 4.37 | 4.87 | 4.32 | 166,117 |
| May 09, 2025 | 4.14 | 4.39 | 4.39 | 4.67 | 4.08 | 216,300 |
| May 08, 2025 | 4.7 | 4.08 | 4.08 | 4.83 | 4.01 | 395,633 |
| May 07, 2025 | 5.57 | 5.3 | 5.3 | 5.7 | 5.27 | 78,202 |
| May 06, 2025 | 5.62 | 5.54 | 5.54 | 5.65 | 5.24 | 60,805 |
| May 05, 2025 | 5.59 | 5.54 | 5.54 | 5.82 | 5.51 | 126,300 |
| May 02, 2025 | 5.35 | 5.59 | 5.59 | 5.79 | 5.29 | 82,580 |
| May 01, 2025 | 5.41 | 5.28 | 5.28 | 5.77 | 5.26 | 61,138 |
| April 30, 2025 | 5.2 | 5.32 | 5.32 | 5.32 | 5.08 | 51,808 |
| April 29, 2025 | 5.03 | 5.32 | 5.32 | 5.45 | 5 | 70,596 |
| April 28, 2025 | 5.19 | 5.09 | 5.09 | 5.47 | 5.05 | 63,413 |
| April 25, 2025 | 5.19 | 5.18 | 5.18 | 5.8 | 5.03 | 96,935 |
| April 24, 2025 | 4.72 | 5.18 | 5.18 | 5.23 | 4.72 | 75,139 |
| April 23, 2025 | 4.78 | 4.68 | 4.68 | 4.98 | 4.66 | 69,530 |
| April 22, 2025 | 4.41 | 4.6 | 4.6 | 4.71 | 4.37 | 62,609 |
| April 21, 2025 | 4.34 | 4.33 | 4.33 | 4.52 | 4.28 | 57,347 |
| April 17, 2025 | 4.53 | 4.4 | 4.4 | 4.68 | 4.38 | 77,280 |
| April 16, 2025 | 4.54 | 4.5 | 4.5 | 4.76 | 4.31 | 77,814 |
| April 15, 2025 | 4.39 | 4.58 | 4.58 | 4.58 | 4.32 | 52,735 |
| April 14, 2025 | 4.38 | 4.39 | 4.39 | 4.46 | 4.26 | 49,828 |
| April 11, 2025 | 4.22 | 4.27 | 4.27 | 4.3 | 3.99 | 80,521 |
| April 10, 2025 | 4.1 | 4.23 | 4.23 | 4.26 | 4.04 | 58,200 |
| April 09, 2025 | 3.66 | 4.25 | 4.25 | 4.28 | 3.55 | 152,804 |
| April 08, 2025 | 4.22 | 3.77 | 3.77 | 4.37 | 3.71 | 241,693 |
| April 07, 2025 | 3.99 | 4.07 | 4.07 | 4.47 | 3.89 | 358,631 |
| April 04, 2025 | 4.22 | 4.24 | 4.24 | 4.32 | 4.05 | 154,506 |
| April 03, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.35 | 168,612 |
| April 02, 2025 | 4.54 | 4.7 | 4.7 | 4.86 | 4.5 | 80,700 |
| April 01, 2025 | 4.55 | 4.63 | 4.63 | 4.73 | 4.52 | 57,500 |
| March 31, 2025 | 4.57 | 4.56 | 4.56 | 4.61 | 4.46 | 104,399 |
| March 28, 2025 | 4.8 | 4.66 | 4.66 | 4.83 | 4.61 | 101,200 |
| March 27, 2025 | 4.82 | 4.82 | 4.82 | 4.99 | 4.62 | 78,900 |
| March 26, 2025 | 5.24 | 4.85 | 4.85 | 5.32 | 4.82 | 91,144 |
| March 25, 2025 | 5.19 | 5.19 | 5.19 | 5.26 | 5.12 | 148,825 |
| March 24, 2025 | 5 | 5.15 | 5.15 | 5.31 | 5 | 102,500 |
| March 21, 2025 | 5.1 | 5.15 | 5.15 | 5.22 | 5.08 | 127,683 |
| March 20, 2025 | 5.05 | 5.17 | 5.17 | 5.39 | 5.05 | 80,200 |
| March 19, 2025 | 4.93 | 5.13 | 5.13 | 5.25 | 4.93 | 126,110 |
| March 18, 2025 | 5.11 | 4.92 | 4.92 | 5.23 | 4.9 | 242,300 |
| March 17, 2025 | 5.05 | 5.15 | 5.15 | 5.24 | 4.93 | 176,402 |
| March 14, 2025 | 5.06 | 5.07 | 5.07 | 5.18 | 4.96 | 221,531 |
| March 13, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.77 | 268,200 |
| March 12, 2025 | 4.87 | 4.95 | 4.95 | 5.09 | 4.78 | 185,300 |
| March 11, 2025 | 4.58 | 4.76 | 4.76 | 4.83 | 4.58 | 107,300 |
| March 10, 2025 | 4.77 | 4.58 | 4.58 | 4.86 | 4.5 | 325,472 |
| March 07, 2025 | 4.93 | 4.83 | 4.83 | 5.09 | 4.56 | 317,445 |