4.50
-0.1(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.39 | 38,800 |
| May 07, 2025 | 4.35 | 4.49 | 4.49 | 4.61 | 4.34 | 46,523 |
| May 06, 2025 | 4.42 | 4.26 | 4.26 | 4.45 | 4.23 | 42,900 |
| May 05, 2025 | 4.64 | 4.44 | 4.44 | 4.78 | 4.39 | 39,807 |
| May 02, 2025 | 4.72 | 4.61 | 4.61 | 4.89 | 4.56 | 59,201 |
| May 01, 2025 | 4.72 | 4.64 | 4.64 | 4.9 | 4.56 | 54,600 |
| April 30, 2025 | 4.52 | 4.68 | 4.68 | 4.77 | 4.26 | 82,032 |
| April 29, 2025 | 4.17 | 4.57 | 4.57 | 4.78 | 4.17 | 155,400 |
| April 28, 2025 | 4.03 | 4.18 | 4.18 | 4.25 | 3.94 | 82,894 |
| April 25, 2025 | 3.73 | 4.03 | 4.03 | 4.07 | 3.71 | 75,400 |
| April 24, 2025 | 3.85 | 3.75 | 3.75 | 3.89 | 3.7 | 70,811 |
| April 23, 2025 | 3.78 | 3.77 | 3.77 | 3.89 | 3.65 | 48,671 |
| April 22, 2025 | 3.68 | 3.69 | 3.69 | 3.83 | 3.65 | 57,513 |
| April 21, 2025 | 3.74 | 3.69 | 3.69 | 3.85 | 3.57 | 75,200 |
| April 17, 2025 | 3.89 | 3.77 | 3.77 | 3.9 | 3.75 | 65,803 |
| April 16, 2025 | 3.81 | 3.83 | 3.83 | 4.03 | 3.8 | 60,200 |
| April 15, 2025 | 4.01 | 3.88 | 3.88 | 4.04 | 3.75 | 71,871 |
| April 14, 2025 | 4.33 | 4.01 | 4.01 | 4.45 | 3.96 | 72,713 |
| April 11, 2025 | 4.16 | 4.27 | 4.27 | 4.34 | 4.05 | 82,738 |
| April 10, 2025 | 4.34 | 4.18 | 4.18 | 4.47 | 4.1 | 59,900 |
| April 09, 2025 | 4.4 | 4.46 | 4.46 | 4.7 | 4.11 | 99,800 |
| April 08, 2025 | 4.4 | 4.48 | 4.48 | 4.51 | 4.09 | 199,900 |
| April 07, 2025 | 4.02 | 4.39 | 4.39 | 4.45 | 3.88 | 161,628 |
| April 04, 2025 | 4.19 | 4.31 | 4.31 | 4.34 | 3.96 | 160,026 |
| April 03, 2025 | 4.12 | 4.42 | 4.42 | 4.45 | 3.92 | 152,800 |
| April 02, 2025 | 4.38 | 4.37 | 4.37 | 4.49 | 4.22 | 61,207 |
| April 01, 2025 | 4.12 | 4.49 | 4.49 | 4.73 | 3.93 | 124,600 |
| March 31, 2025 | 4.25 | 4.07 | 4.07 | 4.28 | 3.88 | 104,710 |
| March 28, 2025 | 4.71 | 4.27 | 4.27 | 4.72 | 4.27 | 211,200 |
| March 27, 2025 | 5.35 | 5.17 | 5.17 | 5.42 | 5.11 | 82,714 |
| March 26, 2025 | 5.38 | 5.3 | 5.3 | 5.48 | 5.22 | 36,834 |
| March 25, 2025 | 5.58 | 5.38 | 5.38 | 5.58 | 5.36 | 26,200 |
| March 24, 2025 | 5.23 | 5.51 | 5.51 | 5.57 | 5.23 | 60,131 |
| March 21, 2025 | 5.11 | 5.21 | 5.21 | 5.44 | 5.01 | 83,474 |
| March 20, 2025 | 5.22 | 5.22 | 5.22 | 5.4 | 5.1 | 21,200 |
| March 19, 2025 | 5.09 | 5.3 | 5.3 | 5.43 | 5.09 | 33,590 |
| March 18, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.02 | 36,230 |
| March 17, 2025 | 5.14 | 5.14 | 5.14 | 5.26 | 5.09 | 38,034 |
| March 14, 2025 | 5 | 5.13 | 5.13 | 5.44 | 4.97 | 51,354 |
| March 13, 2025 | 5.17 | 4.96 | 4.96 | 5.3 | 4.93 | 90,345 |
| March 12, 2025 | 5.09 | 5.17 | 5.17 | 5.27 | 4.88 | 94,567 |
| March 11, 2025 | 5.4 | 5.17 | 5.17 | 5.42 | 5.13 | 61,843 |
| March 10, 2025 | 5.59 | 5.39 | 5.39 | 5.64 | 5.31 | 57,900 |
| March 07, 2025 | 5.61 | 5.59 | 5.59 | 5.72 | 5.45 | 59,298 |
| March 06, 2025 | 5.66 | 5.65 | 5.65 | 5.75 | 5.44 | 63,712 |
| March 05, 2025 | 5.5 | 5.66 | 5.66 | 5.73 | 5.45 | 68,438 |
| March 04, 2025 | 5.5 | 5.44 | 5.44 | 5.63 | 5.25 | 97,845 |
| March 03, 2025 | 6 | 5.57 | 5.57 | 6.08 | 5.52 | 81,154 |
| February 28, 2025 | 5.92 | 6.02 | 6.02 | 6.12 | 5.85 | 64,555 |
| February 27, 2025 | 6.22 | 5.92 | 5.92 | 6.22 | 5.86 | 70,524 |
| February 26, 2025 | 6.09 | 6.19 | 6.19 | 6.38 | 6.09 | 97,928 |
| February 25, 2025 | 6.12 | 6.03 | 6.03 | 6.15 | 5.98 | 38,400 |
| February 24, 2025 | 6.02 | 6.08 | 6.08 | 6.19 | 5.91 | 66,500 |
| February 21, 2025 | 6.08 | 5.92 | 5.92 | 6.08 | 5.85 | 115,311 |
| February 20, 2025 | 6.09 | 5.97 | 5.97 | 6.09 | 5.88 | 51,629 |
| February 19, 2025 | 6.12 | 6.08 | 6.08 | 6.28 | 6.01 | 46,720 |
| February 18, 2025 | 6.23 | 6.13 | 6.13 | 6.27 | 5.99 | 68,900 |
| February 14, 2025 | 5.98 | 6.15 | 6.15 | 6.38 | 5.98 | 139,000 |
| February 13, 2025 | 5.84 | 5.99 | 5.99 | 5.99 | 5.77 | 67,400 |
| February 12, 2025 | 6.04 | 5.8 | 5.8 | 6.08 | 5.78 | 87,300 |