4.65
-0.105(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.7 | 4.76 | 4.76 | 4.83 | 4.63 | 1.95M |
| May 07, 2025 | 4.66 | 4.68 | 4.68 | 4.72 | 4.59 | 1.59M |
| May 06, 2025 | 4.68 | 4.64 | 4.64 | 4.97 | 4.63 | 2.54M |
| May 05, 2025 | 5.07 | 5.15 | 5.15 | 5.24 | 5.05 | 1.95M |
| May 02, 2025 | 5.16 | 5.12 | 5.12 | 5.17 | 5.1 | 1.02M |
| May 01, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.04 | 1.46M |
| April 30, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.97 | 1.05M |
| April 29, 2025 | 4.99 | 5.2 | 5.2 | 5.26 | 4.96 | 1.49M |
| April 28, 2025 | 5.19 | 5.04 | 5.04 | 5.24 | 5.03 | 868,312 |
| April 25, 2025 | 5.13 | 5.2 | 5.2 | 5.25 | 5.11 | 1.08M |
| April 24, 2025 | 4.99 | 5.14 | 5.14 | 5.17 | 4.99 | 1.07M |
| April 23, 2025 | 5.12 | 5.02 | 5.02 | 5.14 | 4.99 | 1.35M |
| April 22, 2025 | 4.92 | 4.94 | 4.94 | 5.01 | 4.84 | 1.51M |
| April 21, 2025 | 4.69 | 4.84 | 4.84 | 4.86 | 4.65 | 3.17M |
| April 17, 2025 | 4.73 | 4.77 | 4.77 | 4.81 | 4.68 | 1.31M |
| April 16, 2025 | 4.73 | 4.72 | 4.72 | 4.81 | 4.65 | 1.57M |
| April 15, 2025 | 4.84 | 4.75 | 4.75 | 4.87 | 4.71 | 1.6M |
| April 14, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.72 | 2.85M |
| April 11, 2025 | 4.86 | 4.81 | 4.81 | 4.87 | 4.7 | 1.01M |
| April 10, 2025 | 4.94 | 4.88 | 4.88 | 4.96 | 4.79 | 1.09M |
| April 09, 2025 | 4.54 | 5.08 | 5.08 | 5.22 | 4.51 | 2.02M |
| April 08, 2025 | 4.79 | 4.63 | 4.63 | 4.88 | 4.55 | 1.85M |
| April 07, 2025 | 4.5 | 4.73 | 4.73 | 5 | 4.38 | 1.9M |
| April 04, 2025 | 4.73 | 4.75 | 4.75 | 4.85 | 4.61 | 1.77M |
| April 03, 2025 | 5.06 | 4.89 | 4.89 | 5.11 | 4.83 | 1.53M |
| April 02, 2025 | 5.13 | 5.27 | 5.27 | 5.32 | 5.08 | 885,335 |
| April 01, 2025 | 5.26 | 5.24 | 5.24 | 5.34 | 5.21 | 1.07M |
| March 31, 2025 | 5.26 | 5.26 | 5.26 | 5.32 | 5.24 | 1.35M |
| March 28, 2025 | 5.41 | 5.32 | 5.32 | 5.43 | 5.3 | 1.17M |
| March 27, 2025 | 5.42 | 5.48 | 5.48 | 5.56 | 5.41 | 719,400 |
| March 26, 2025 | 5.63 | 5.46 | 5.46 | 5.66 | 5.45 | 1.14M |
| March 25, 2025 | 5.6 | 5.63 | 5.63 | 5.68 | 5.58 | 853,700 |
| March 24, 2025 | 5.59 | 5.61 | 5.61 | 5.63 | 5.5 | 1.93M |
| March 21, 2025 | 5.42 | 5.47 | 5.47 | 5.56 | 5.4 | 2.69M |
| March 20, 2025 | 5.4 | 5.52 | 5.52 | 5.59 | 5.4 | 969,318 |
| March 19, 2025 | 5.37 | 5.46 | 5.46 | 5.51 | 5.35 | 1.18M |
| March 18, 2025 | 5.4 | 5.33 | 5.33 | 5.41 | 5.31 | 1.28M |
| March 17, 2025 | 5.46 | 5.46 | 5.46 | 5.53 | 5.39 | 1.11M |
| March 14, 2025 | 5.43 | 5.43 | 5.43 | 5.5 | 5.36 | 1.05M |
| March 13, 2025 | 5.35 | 5.34 | 5.34 | 5.41 | 5.3 | 1.15M |
| March 12, 2025 | 5.53 | 5.38 | 5.38 | 5.57 | 5.35 | 1.11M |
| March 11, 2025 | 5.53 | 5.44 | 5.44 | 5.58 | 5.34 | 1.19M |
| March 10, 2025 | 5.5 | 5.53 | 5.53 | 5.55 | 5.35 | 2.16M |
| March 07, 2025 | 5.49 | 5.64 | 5.64 | 5.68 | 5.46 | 1.28M |
| March 06, 2025 | 5.59 | 5.53 | 5.53 | 5.77 | 5.47 | 2.19M |
| March 05, 2025 | 5.58 | 5.69 | 5.69 | 5.71 | 5.53 | 2.03M |
| March 04, 2025 | 5.55 | 5.64 | 5.64 | 5.77 | 5.43 | 3.76M |
| March 03, 2025 | 5.99 | 5.69 | 5.69 | 6.05 | 5.66 | 2.41M |
| February 28, 2025 | 5.61 | 5.89 | 5.89 | 5.92 | 5.61 | 3.28M |
| February 27, 2025 | 5.8 | 5.68 | 5.68 | 5.83 | 5.63 | 2.06M |
| February 26, 2025 | 5.8 | 5.77 | 5.77 | 5.94 | 5.74 | 2.22M |
| February 25, 2025 | 5.52 | 5.79 | 5.79 | 5.86 | 5.51 | 3.53M |
| February 24, 2025 | 5.4 | 5.3 | 5.3 | 5.47 | 5.28 | 3.03M |
| February 21, 2025 | 5.54 | 5.4 | 5.4 | 5.54 | 5.29 | 4.57M |
| February 20, 2025 | 5.58 | 5.51 | 5.51 | 5.85 | 5.25 | 11.96M |
| February 19, 2025 | 6.73 | 6.78 | 6.78 | 6.79 | 6.48 | 5.19M |
| February 18, 2025 | 6.7 | 6.71 | 6.71 | 6.89 | 6.64 | 2.21M |
| February 14, 2025 | 6.66 | 6.67 | 6.67 | 6.74 | 6.63 | 1M |
| February 13, 2025 | 6.57 | 6.63 | 6.63 | 6.71 | 6.45 | 1.07M |
| February 12, 2025 | 6.36 | 6.46 | 6.46 | 6.52 | 6.3 | 746,938 |