4.47
+0.12(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.35 | 4.47 | 4.47 | 4.5 | 4.17 | 7.22M |
| May 29, 2025 | 4.8 | 4.36 | 4.36 | 5.02 | 4.31 | 8.51M |
| May 28, 2025 | 4.72 | 4.72 | 4.72 | 5.09 | 4.46 | 9.95M |
| May 27, 2025 | 4.8 | 4.7 | 4.7 | 5.16 | 4.34 | 20.84M |
| May 23, 2025 | 4.26 | 4.58 | 4.58 | 4.75 | 4.12 | 9.91M |
| May 22, 2025 | 4.35 | 4.3 | 4.3 | 4.42 | 4.26 | 4.69M |
| May 21, 2025 | 4.48 | 4.39 | 4.39 | 4.84 | 4.21 | 11.6M |
| May 20, 2025 | 4.54 | 4.47 | 4.47 | 4.64 | 4.32 | 11.69M |
| May 19, 2025 | 3.63 | 4.45 | 4.45 | 4.56 | 3.54 | 24.11M |
| May 16, 2025 | 3.44 | 3.64 | 3.64 | 3.67 | 3.31 | 9.64M |
| May 15, 2025 | 3 | 3.3 | 3.3 | 3.46 | 3 | 11.54M |
| May 14, 2025 | 2.92 | 3.02 | 3.02 | 3.08 | 2.83 | 6.35M |
| May 13, 2025 | 3.19 | 2.97 | 2.97 | 3.22 | 2.93 | 5.84M |
| May 12, 2025 | 3.17 | 3.14 | 3.14 | 3.39 | 3.11 | 9.29M |
| May 09, 2025 | 3.03 | 3.11 | 3.11 | 3.13 | 2.98 | 4.08M |
| May 08, 2025 | 2.98 | 3.04 | 3.04 | 3.07 | 2.86 | 3.91M |
| May 07, 2025 | 3.03 | 2.91 | 2.91 | 3.05 | 2.81 | 6.23M |
| May 06, 2025 | 3.06 | 3.09 | 3.09 | 3.3 | 3 | 7.02M |
| May 05, 2025 | 3.04 | 3.12 | 3.12 | 3.12 | 2.94 | 5.55M |
| May 02, 2025 | 3.15 | 2.98 | 2.98 | 3.34 | 2.96 | 8.55M |
| May 01, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 2.92 | 6.11M |
| April 30, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 2.92 | 6.31M |
| April 29, 2025 | 3.6 | 3.29 | 3.29 | 3.63 | 3.11 | 13.86M |
| April 28, 2025 | 3.28 | 3.31 | 3.31 | 3.69 | 3.27 | 15.31M |
| April 25, 2025 | 3.5 | 3.03 | 3.03 | 3.51 | 2.92 | 21.48M |
| April 24, 2025 | 2.58 | 3.65 | 3.65 | 3.8 | 2.58 | 58.66M |
| April 23, 2025 | 2.37 | 2.55 | 2.55 | 2.6 | 2.32 | 6.17M |
| April 22, 2025 | 2.44 | 2.36 | 2.36 | 2.46 | 2.26 | 4.12M |
| April 21, 2025 | 2.94 | 2.44 | 2.44 | 2.97 | 2.22 | 12.15M |
| April 17, 2025 | 2.78 | 2.96 | 2.96 | 3.15 | 2.72 | 13.06M |
| April 16, 2025 | 2.88 | 2.79 | 2.79 | 3.09 | 2.67 | 16.16M |
| April 15, 2025 | 3.57 | 2.87 | 2.87 | 3.57 | 2.63 | 40M |
| April 14, 2025 | 2.4 | 2.83 | 2.83 | 2.87 | 2.15 | 29.89M |
| April 11, 2025 | 1.87 | 1.95 | 1.95 | 1.97 | 1.84 | 2.12M |
| April 10, 2025 | 1.74 | 1.86 | 1.86 | 1.94 | 1.71 | 3.44M |
| April 09, 2025 | 1.62 | 1.79 | 1.79 | 1.81 | 1.6 | 2.46M |
| April 08, 2025 | 1.84 | 1.62 | 1.62 | 1.84 | 1.6 | 4.07M |
| April 07, 2025 | 1.65 | 1.76 | 1.76 | 1.9 | 1.65 | 3.03M |
| April 04, 2025 | 1.89 | 1.83 | 1.83 | 1.9 | 1.75 | 3M |
| April 03, 2025 | 1.78 | 1.95 | 1.95 | 1.98 | 1.77 | 3.89M |
| April 02, 2025 | 1.64 | 1.94 | 1.94 | 1.95 | 1.61 | 4.69M |
| April 01, 2025 | 1.79 | 1.66 | 1.66 | 1.82 | 1.61 | 7.31M |
| March 31, 2025 | 1.69 | 1.72 | 1.72 | 2.17 | 1.57 | 13.34M |
| March 28, 2025 | 1.98 | 1.72 | 1.72 | 2.1 | 1.69 | 9.61M |
| March 27, 2025 | 1.69 | 1.7 | 1.7 | 1.74 | 1.65 | 1.55M |
| March 26, 2025 | 1.79 | 1.66 | 1.66 | 1.79 | 1.65 | 1.89M |
| March 25, 2025 | 1.8 | 1.79 | 1.79 | 1.82 | 1.74 | 910,547 |
| March 24, 2025 | 1.84 | 1.78 | 1.78 | 1.87 | 1.76 | 1.3M |
| March 21, 2025 | 1.78 | 1.82 | 1.82 | 1.82 | 1.77 | 1.9M |
| March 20, 2025 | 1.86 | 1.77 | 1.77 | 1.87 | 1.76 | 920,632 |
| March 19, 2025 | 1.9 | 1.87 | 1.87 | 1.92 | 1.86 | 1.03M |
| March 18, 2025 | 1.81 | 1.89 | 1.89 | 1.89 | 1.78 | 1.07M |
| March 17, 2025 | 1.85 | 1.81 | 1.81 | 1.89 | 1.8 | 1.25M |
| March 14, 2025 | 1.74 | 1.85 | 1.85 | 1.85 | 1.74 | 774,200 |
| March 13, 2025 | 1.78 | 1.73 | 1.73 | 1.81 | 1.7 | 972,300 |
| March 12, 2025 | 1.78 | 1.79 | 1.79 | 1.82 | 1.72 | 801,148 |
| March 11, 2025 | 1.72 | 1.75 | 1.75 | 1.78 | 1.66 | 1.29M |
| March 10, 2025 | 1.79 | 1.74 | 1.74 | 1.84 | 1.71 | 1.7M |
| March 07, 2025 | 1.93 | 1.82 | 1.82 | 1.95 | 1.79 | 1.5M |
| March 06, 2025 | 1.85 | 1.91 | 1.91 | 2.02 | 1.81 | 3.18M |