4.97
+0.04(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.94 | 510,184 |
| April 24, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.9 | 363,007 |
| April 23, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.84 | 533,699 |
| April 22, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 895,359 |
| April 21, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.91 | 1.81M |
| April 17, 2025 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 608,924 |
| April 16, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.75 | 578,735 |
| April 15, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.66 | 569,421 |
| April 14, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.59 | 708,871 |
| April 11, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 960,957 |
| April 10, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.35 | 821,194 |
| April 09, 2025 | 4.26 | 4.46 | 4.46 | 4.49 | 4.23 | 1.83M |
| April 08, 2025 | 4.42 | 4.37 | 4.37 | 4.43 | 4.36 | 969,735 |
| April 07, 2025 | 4.47 | 4.44 | 4.44 | 4.57 | 4.42 | 2.08M |
| April 04, 2025 | 4.75 | 4.62 | 4.62 | 4.78 | 4.61 | 1.09M |
| April 03, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.85 | 1.25M |
| April 02, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.67 | 466,600 |
| April 01, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.68 | 668,602 |
| March 31, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 322,818 |
| March 28, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.61 | 462,812 |
| March 27, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.59 | 544,600 |
| March 26, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.57 | 562,100 |
| March 25, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.55 | 669,524 |
| March 24, 2025 | 4.59 | 4.52 | 4.52 | 4.6 | 4.52 | 565,900 |
| March 21, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 562,980 |
| March 20, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.61 | 639,900 |
| March 19, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.64 | 579,324 |
| March 18, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.71 | 946,307 |
| March 17, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.69 | 561,131 |
| March 14, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.68 | 720,600 |
| March 13, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.62 | 763,203 |
| March 12, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.48 | 626,253 |
| March 11, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.57 | 832,902 |
| March 10, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.53 | 699,000 |
| March 07, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.48 | 921,600 |
| March 06, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.4 | 967,000 |
| March 05, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.38 | 807,100 |
| March 04, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.35 | 1.27M |
| March 03, 2025 | 4.44 | 4.4 | 4.4 | 4.47 | 4.39 | 1.17M |
| February 28, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.39 | 914,700 |
| February 27, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.41 | 639,700 |
| February 26, 2025 | 4.47 | 4.44 | 4.44 | 4.5 | 4.44 | 420,200 |
| February 25, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.45 | 673,306 |
| February 24, 2025 | 4.37 | 4.38 | 4.38 | 4.41 | 4.35 | 740,923 |
| February 21, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.3 | 850,928 |
| February 20, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.23 | 513,500 |
| February 19, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.19 | 512,300 |
| February 18, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 425,041 |
| February 14, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.27 | 452,333 |
| February 13, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 394,512 |
| February 12, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.31 | 423,835 |
| February 11, 2025 | 4.26 | 4.3 | 4.3 | 4.3 | 4.25 | 415,043 |
| February 10, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.2 | 626,933 |
| February 07, 2025 | 4.22 | 4.19 | 4.19 | 4.24 | 4.18 | 538,800 |
| February 06, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.11 | 683,900 |
| February 05, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.08 | 489,300 |
| February 04, 2025 | 4 | 4.03 | 4.03 | 4.04 | 4 | 444,311 |
| February 03, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.98 | 618,000 |
| January 31, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.02 | 546,310 |
| January 30, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.07 | 607,305 |