4.26
-0.0859(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 4.32 | 4.26 | 4.26 | 4.52 | 4.23 | 13,587 |
| June 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
| June 17, 2025 | 4.26 | 4.4 | 4.4 | 4.42 | 4.2 | 14,842 |
| June 16, 2025 | 4.61 | 4.24 | 4.24 | 4.7 | 4.18 | 13,600 |
| June 13, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.35 | 3,613 |
| June 12, 2025 | 4.4 | 4.47 | 4.47 | 4.47 | 4.4 | 4,837 |
| June 11, 2025 | 4.7 | 4.56 | 4.56 | 4.73 | 4.56 | 5,414 |
| June 10, 2025 | 4.59 | 4.69 | 4.69 | 4.8 | 4.56 | 22,637 |
| June 09, 2025 | 4.57 | 4.54 | 4.54 | 4.92 | 4.39 | 103,501 |
| June 06, 2025 | 4.85 | 4.65 | 4.65 | 4.92 | 4.5 | 77,700 |
| June 05, 2025 | 4.63 | 4.91 | 4.91 | 5.12 | 4.63 | 135,979 |
| June 04, 2025 | 4.64 | 4.81 | 4.81 | 4.83 | 4.51 | 32,543 |
| June 03, 2025 | 4.48 | 4.77 | 4.77 | 4.91 | 4.16 | 405,502 |
| June 02, 2025 | 4.64 | 4.88 | 4.88 | 4.88 | 4.61 | 21,500 |
| May 30, 2025 | 4.5 | 4.6 | 4.6 | 4.75 | 4.45 | 13,411 |
| May 29, 2025 | 4.42 | 4.6 | 4.6 | 4.7 | 4.42 | 7,800 |
| May 28, 2025 | 4.75 | 4.62 | 4.62 | 4.8 | 4.45 | 16,157 |
| May 27, 2025 | 4.5 | 4.65 | 4.65 | 4.66 | 4.34 | 26,100 |
| May 23, 2025 | 4.59 | 4.37 | 4.37 | 4.76 | 4.34 | 21,152 |
| May 22, 2025 | 4.45 | 4.59 | 4.59 | 4.63 | 4.44 | 9,855 |
| May 21, 2025 | 4.35 | 4.49 | 4.49 | 4.5 | 4.1 | 47,276 |
| May 20, 2025 | 4.23 | 4.35 | 4.35 | 4.56 | 4.23 | 39,117 |
| May 19, 2025 | 4.8 | 4.42 | 4.4 | 5.28 | 3.98 | 214,427 |
| May 16, 2025 | 4.78 | 4.67 | 4.67 | 4.79 | 4.56 | 29,000 |
| May 15, 2025 | 4.8 | 4.86 | 4.86 | 5.1 | 4.52 | 82,523 |
| May 14, 2025 | 4.99 | 4.76 | 4.76 | 4.99 | 4.62 | 39,400 |
| May 13, 2025 | 5 | 4.55 | 4.55 | 5.22 | 4.51 | 77,831 |
| May 12, 2025 | 5.06 | 5.23 | 5.23 | 5.7 | 4.81 | 157,900 |
| May 09, 2025 | 5.15 | 5.09 | 5.09 | 5.76 | 4.85 | 165,487 |
| May 08, 2025 | 4 | 5.3 | 5.3 | 5.46 | 4 | 56,831 |
| May 07, 2025 | 3.82 | 4.01 | 4.01 | 4.12 | 3.62 | 131,200 |
| May 06, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.6 | 2,500 |
| May 05, 2025 | 3.65 | 3.84 | 3.84 | 3.88 | 3.65 | 21,649 |
| May 02, 2025 | 3.86 | 3.75 | 3.75 | 3.95 | 3.6 | 46,344 |
| May 01, 2025 | 3.8 | 3.85 | 3.85 | 3.93 | 3.65 | 23,884 |
| April 30, 2025 | 3.67 | 3.73 | 3.73 | 3.73 | 3.67 | 1,124 |
| April 29, 2025 | 3.66 | 3.59 | 3.59 | 3.79 | 3.59 | 5,222 |
| April 28, 2025 | 3.98 | 3.84 | 3.84 | 4.07 | 3.58 | 18,500 |
| April 25, 2025 | 3.75 | 3.7 | 3.7 | 4.11 | 3.7 | 2,564 |
| April 24, 2025 | 3.67 | 3.79 | 3.79 | 3.8 | 3.6 | 7,523 |
| April 23, 2025 | 3.65 | 3.7 | 3.7 | 3.79 | 3.53 | 8,700 |
| April 22, 2025 | 3.68 | 3.65 | 3.65 | 3.7 | 3.65 | 2,809 |
| April 21, 2025 | 3.69 | 3.55 | 3.55 | 3.7 | 3.55 | 4,800 |
| April 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 434 |
| April 16, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.62 | 820 |
| April 15, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.62 | 2,230 |
| April 14, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.51 | 3,100 |
| April 11, 2025 | 3.58 | 3.67 | 3.67 | 3.67 | 3.58 | 1,988 |
| April 10, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.64 | 6,381 |
| April 09, 2025 | 3.56 | 3.66 | 3.66 | 3.92 | 3.53 | 25,870 |
| April 08, 2025 | 3.55 | 3.67 | 3.67 | 3.77 | 3.53 | 21,014 |
| April 07, 2025 | 3.65 | 3.5 | 3.5 | 3.79 | 3.5 | 11,622 |
| April 04, 2025 | 3.85 | 3.66 | 3.66 | 3.85 | 3.59 | 5,724 |
| April 03, 2025 | 3.9 | 3.93 | 3.93 | 4.15 | 3.84 | 21,919 |
| April 02, 2025 | 3.86 | 4 | 4 | 4 | 3.73 | 4,201 |
| April 01, 2025 | 3.53 | 3.94 | 3.94 | 3.99 | 3.53 | 42,200 |
| March 31, 2025 | 3.74 | 3.53 | 3.53 | 3.74 | 3.48 | 16,739 |
| March 28, 2025 | 3.69 | 3.68 | 3.68 | 3.77 | 3.67 | 2,600 |
| March 27, 2025 | 3.48 | 3.87 | 3.87 | 3.88 | 3.48 | 21,858 |
| March 26, 2025 | 3.95 | 3.48 | 3.48 | 3.95 | 3.41 | 35,422 |