4.40
-0.02(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 4.4 | 4.4 | 4.4 | 4.74 | 4.25 | 11,415 |
| July 10, 2025 | 4.32 | 4.42 | 4.42 | 4.5 | 4.3 | 6,600 |
| July 09, 2025 | 4.4 | 4.31 | 4.31 | 4.55 | 4.3 | 15,540 |
| July 08, 2025 | 4.59 | 4.44 | 4.44 | 4.93 | 4.44 | 22,100 |
| July 07, 2025 | 4.65 | 4.61 | 4.61 | 4.85 | 4.6 | 9,036 |
| July 03, 2025 | 4.55 | 4.61 | 4.61 | 5 | 4.5 | 9,900 |
| July 02, 2025 | 4.5 | 4.62 | 4.62 | 4.95 | 4.5 | 20,324 |
| July 01, 2025 | 4.43 | 4.59 | 4.59 | 4.73 | 4.41 | 10,130 |
| June 30, 2025 | 4.71 | 4.52 | 4.52 | 4.8 | 4.4 | 10,641 |
| June 27, 2025 | 4.5 | 4.5 | 4.5 | 4.67 | 4.45 | 9,956 |
| June 26, 2025 | 4.56 | 4.55 | 4.55 | 4.9 | 4.5 | 20,747 |
| June 25, 2025 | 4.77 | 4.59 | 4.59 | 4.96 | 4.49 | 10,900 |
| June 24, 2025 | 4.57 | 4.78 | 4.78 | 4.87 | 4.57 | 5,717 |
| June 23, 2025 | 4.8 | 4.72 | 4.72 | 4.87 | 4.56 | 22,748 |
| June 20, 2025 | 4.76 | 5.24 | 5.24 | 5.24 | 4.31 | 90,192 |
| June 18, 2025 | 4.89 | 4.8 | 4.8 | 5.16 | 4.76 | 80,700 |
| June 17, 2025 | 4.88 | 4.89 | 4.89 | 5.24 | 4.76 | 24,968 |
| June 16, 2025 | 5.13 | 5 | 5 | 5.41 | 4.99 | 18,840 |
| June 13, 2025 | 5.73 | 5.03 | 5.03 | 5.91 | 4.81 | 56,800 |
| June 12, 2025 | 6.17 | 5.9 | 5.9 | 6.49 | 5.58 | 56,116 |
| June 11, 2025 | 6.21 | 6.16 | 6.16 | 7.43 | 6.05 | 155,141 |
| June 10, 2025 | 6.45 | 6.43 | 6.43 | 6.74 | 5.89 | 272,610 |
| June 09, 2025 | 4.44 | 6.34 | 6.34 | 8.67 | 4.44 | 3.55M |
| June 06, 2025 | 4.05 | 4.23 | 4.23 | 4.33 | 4.04 | 15,362 |
| June 05, 2025 | 4.02 | 4.02 | 4.02 | 4.65 | 4.02 | 27,302 |
| June 04, 2025 | 4.26 | 4.24 | 4.24 | 4.5 | 4.23 | 8,340 |
| June 03, 2025 | 4.34 | 4.26 | 4.26 | 4.63 | 4.2 | 10,700 |
| June 02, 2025 | 4.41 | 4.39 | 4.39 | 4.61 | 4.34 | 6,248 |
| May 30, 2025 | 4.31 | 4.39 | 4.39 | 4.74 | 4.28 | 9,000 |
| May 29, 2025 | 4.42 | 4.36 | 4.36 | 4.91 | 4.36 | 8,600 |
| May 28, 2025 | 4.42 | 4.45 | 4.45 | 4.67 | 4.42 | 7,800 |
| May 27, 2025 | 4.84 | 4.5 | 4.5 | 4.95 | 4.5 | 18,100 |
| May 23, 2025 | 4.67 | 4.83 | 4.83 | 4.96 | 4.67 | 8,400 |
| May 22, 2025 | 4.64 | 4.81 | 4.81 | 4.99 | 4.35 | 35,007 |
| May 21, 2025 | 4.71 | 4.75 | 4.75 | 5.16 | 4.71 | 6,416 |
| May 20, 2025 | 5.25 | 4.67 | 4.67 | 5.65 | 4.63 | 21,800 |
| May 19, 2025 | 5.5 | 5.43 | 5.43 | 5.96 | 5.32 | 24,255 |
| May 16, 2025 | 5.99 | 5.53 | 5.53 | 6.6 | 5.53 | 22,101 |
| May 15, 2025 | 6.62 | 6.03 | 6.03 | 6.8 | 6.01 | 11,800 |
| May 14, 2025 | 6.92 | 6.67 | 6.67 | 7.18 | 6.67 | 11,144 |
| May 13, 2025 | 6.9 | 7.05 | 7.05 | 7.05 | 6.56 | 8,568 |
| May 12, 2025 | 6.6 | 6.89 | 6.89 | 6.89 | 6.29 | 12,300 |
| May 09, 2025 | 6.2 | 6.45 | 6.45 | 6.63 | 6.01 | 4,500 |
| May 08, 2025 | 6.21 | 6.19 | 6.19 | 6.75 | 6.03 | 60,600 |
| May 07, 2025 | 6.45 | 6.31 | 6.31 | 6.5 | 6.1 | 19,544 |
| May 06, 2025 | 6.46 | 6.38 | 6.38 | 6.6 | 6.19 | 11,511 |
| May 05, 2025 | 6.82 | 6.45 | 6.45 | 6.82 | 6.24 | 22,500 |
| May 02, 2025 | 6.64 | 6.8 | 6.8 | 6.8 | 6.23 | 14,200 |
| May 01, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.2 | 22,653 |
| April 30, 2025 | 6.68 | 6.45 | 6.45 | 6.68 | 6.34 | 11,300 |
| April 29, 2025 | 6.5 | 6.53 | 6.53 | 6.56 | 6.45 | 3,700 |
| April 28, 2025 | 6.59 | 6.57 | 6.57 | 6.59 | 6.4 | 7,163 |
| April 25, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.34 | 14,989 |
| April 24, 2025 | 6.58 | 6.61 | 6.61 | 6.61 | 6.36 | 10,100 |
| April 23, 2025 | 6.75 | 6.51 | 6.35 | 6.75 | 6.35 | 20,306 |
| April 22, 2025 | 6.45 | 6.45 | 6.45 | 6.53 | 6.39 | 46,548 |
| April 21, 2025 | 6.26 | 6.43 | 6.43 | 6.72 | 6.26 | 4,100 |
| April 17, 2025 | 6.75 | 6.45 | 6.45 | 6.75 | 6.14 | 26,100 |
| April 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 5.89 | 51,719 |
| April 15, 2025 | 6.44 | 6.21 | 6.21 | 6.44 | 6.08 | 7,900 |
