4.09
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 4.14 | 4.08 | 4.08 | 4.21 | 4.01 | 3.19M |
| June 18, 2025 | 4.03 | 4.09 | 4.09 | 4.19 | 4 | 1.54M |
| June 17, 2025 | 4.1 | 4.06 | 4.06 | 4.17 | 4.05 | 1.27M |
| June 16, 2025 | 4.14 | 4.11 | 4.11 | 4.22 | 4.09 | 1.77M |
| June 13, 2025 | 4.08 | 4.1 | 4.1 | 4.18 | 4.05 | 1.9M |
| June 12, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.08 | 1.54M |
| June 11, 2025 | 4.31 | 4.2 | 4.2 | 4.44 | 4.2 | 1.97M |
| June 10, 2025 | 4.27 | 4.31 | 4.31 | 4.35 | 4.22 | 1.1M |
| June 09, 2025 | 4.37 | 4.27 | 4.27 | 4.37 | 4.19 | 1.43M |
| June 06, 2025 | 4.38 | 4.35 | 4.35 | 4.45 | 4.34 | 926,552 |
| June 05, 2025 | 4.32 | 4.31 | 4.31 | 4.4 | 4.28 | 1.82M |
| June 04, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.32 | 1.18M |
| June 03, 2025 | 4.3 | 4.43 | 4.43 | 4.44 | 4.16 | 1.66M |
| June 02, 2025 | 4.27 | 4.31 | 4.31 | 4.36 | 4.22 | 1.42M |
| May 30, 2025 | 4.39 | 4.3 | 4.3 | 4.42 | 4.29 | 1.77M |
| May 29, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.33 | 2.04M |
| May 28, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.32 | 1.95M |
| May 27, 2025 | 4.23 | 4.4 | 4.4 | 4.41 | 4.21 | 1.86M |
| May 23, 2025 | 4.35 | 4.2 | 4.2 | 4.38 | 4.18 | 2.99M |
| May 22, 2025 | 4.35 | 4.4 | 4.4 | 4.43 | 4.34 | 2.02M |
| May 21, 2025 | 4.43 | 4.39 | 4.39 | 4.45 | 4.35 | 1.35M |
| May 20, 2025 | 4.52 | 4.49 | 4.49 | 4.56 | 4.45 | 1.86M |
| May 19, 2025 | 4.54 | 4.55 | 4.55 | 4.63 | 4.51 | 2.98M |
| May 16, 2025 | 4.8 | 4.64 | 4.64 | 4.82 | 4.56 | 2.08M |
| May 15, 2025 | 4.79 | 4.85 | 4.85 | 4.95 | 4.77 | 3.26M |
| May 14, 2025 | 4.64 | 4.75 | 4.75 | 4.76 | 4.58 | 2.38M |
| May 13, 2025 | 4.63 | 4.66 | 4.66 | 4.69 | 4.54 | 1.98M |
| May 12, 2025 | 4.67 | 4.57 | 4.57 | 4.76 | 4.55 | 2.75M |
| May 09, 2025 | 4.46 | 4.52 | 4.52 | 4.62 | 4.38 | 2.15M |
| May 08, 2025 | 4.35 | 4.42 | 4.42 | 4.46 | 4.34 | 1.3M |
| May 07, 2025 | 4.54 | 4.35 | 4.35 | 4.55 | 4.18 | 3.13M |
| May 06, 2025 | 4.7 | 4.52 | 4.52 | 4.98 | 4.39 | 3.88M |
| May 05, 2025 | 4.89 | 5 | 5 | 5 | 4.89 | 2.19M |
| May 02, 2025 | 5 | 4.96 | 4.95 | 5.06 | 4.95 | 1.07M |
| May 01, 2025 | 4.93 | 4.93 | 4.93 | 5.02 | 4.9 | 1.54M |
| April 30, 2025 | 4.88 | 4.92 | 4.92 | 4.95 | 4.83 | 1.58M |
| April 29, 2025 | 4.84 | 4.93 | 4.93 | 4.95 | 4.84 | 1.46M |
| April 28, 2025 | 4.76 | 4.88 | 4.88 | 4.89 | 4.75 | 1.87M |
| April 25, 2025 | 4.75 | 4.76 | 4.76 | 4.79 | 4.71 | 1.23M |
| April 24, 2025 | 4.72 | 4.8 | 4.8 | 4.82 | 4.71 | 1.42M |
| April 23, 2025 | 4.84 | 4.7 | 4.7 | 4.91 | 4.68 | 1.99M |
| April 22, 2025 | 4.64 | 4.65 | 4.65 | 4.72 | 4.58 | 2.08M |
| April 21, 2025 | 4.72 | 4.57 | 4.57 | 4.73 | 4.54 | 1.86M |
| April 17, 2025 | 4.53 | 4.75 | 4.75 | 4.79 | 4.53 | 1.8M |
| April 16, 2025 | 4.6 | 4.56 | 4.57 | 4.66 | 4.48 | 1.97M |
| April 15, 2025 | 4.46 | 4.62 | 4.62 | 4.71 | 4.45 | 1.97M |
| April 14, 2025 | 4.42 | 4.5 | 4.5 | 4.58 | 4.36 | 2.28M |
| April 11, 2025 | 4.22 | 4.3 | 4.3 | 4.36 | 4.18 | 1.73M |
| April 10, 2025 | 4.25 | 4.26 | 4.26 | 4.35 | 4.13 | 2.08M |
| April 09, 2025 | 4 | 4.42 | 4.42 | 4.51 | 4 | 4.69M |
| April 08, 2025 | 4.56 | 4.15 | 4.15 | 4.61 | 4.09 | 3.07M |
| April 07, 2025 | 4.4 | 4.4 | 4.4 | 4.72 | 4.26 | 3.31M |
| April 04, 2025 | 4.73 | 4.65 | 4.65 | 4.83 | 4.53 | 3.34M |
| April 03, 2025 | 5.07 | 4.94 | 4.94 | 5.24 | 4.83 | 2.02M |
| April 02, 2025 | 5.14 | 5.24 | 5.24 | 5.27 | 5.14 | 1.51M |
| April 01, 2025 | 5.02 | 5.22 | 5.22 | 5.25 | 5.01 | 2.09M |
| March 31, 2025 | 4.85 | 5.04 | 5.04 | 5.17 | 4.83 | 3.18M |
| March 28, 2025 | 4.81 | 4.93 | 4.93 | 5 | 4.73 | 2.07M |
| March 27, 2025 | 4.99 | 4.84 | 4.84 | 5 | 4.82 | 1.75M |
| March 26, 2025 | 5.01 | 5 | 5 | 5.07 | 4.89 | 1.94M |