4.30
-0.02(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2025 | 4.26 | 4.3 | 4.3 | 4.35 | 4.19 | 934,300 |
| June 20, 2025 | 4.64 | 4.32 | 4.32 | 4.65 | 4.26 | 1.33M |
| June 18, 2025 | 4.91 | 4.72 | 4.72 | 4.93 | 4.72 | 619,416 |
| June 17, 2025 | 5.05 | 4.68 | 4.68 | 5.11 | 4.65 | 778,100 |
| June 16, 2025 | 5.1 | 5.17 | 5.17 | 5.32 | 5.01 | 616,900 |
| June 13, 2025 | 5.37 | 5.02 | 5.02 | 5.52 | 5.01 | 689,562 |
| June 12, 2025 | 5.02 | 5.44 | 5.44 | 5.58 | 4.83 | 1.83M |
| June 11, 2025 | 6.48 | 4.96 | 4.96 | 6.55 | 4.9 | 7.06M |
| June 10, 2025 | 6.29 | 6.42 | 6.42 | 6.45 | 5.93 | 1.16M |
| June 09, 2025 | 6.18 | 6.13 | 6.13 | 6.6 | 6.03 | 1.06M |
| June 06, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.76 | 247,891 |
| June 05, 2025 | 6 | 5.87 | 5.87 | 6 | 5.7 | 449,700 |
| June 04, 2025 | 5.93 | 6.01 | 6.01 | 6.03 | 5.67 | 731,933 |
| June 03, 2025 | 5.7 | 5.81 | 5.81 | 5.89 | 5.58 | 649,430 |
| June 02, 2025 | 5.48 | 5.53 | 5.53 | 5.78 | 5.36 | 545,750 |
| May 30, 2025 | 6.26 | 5.61 | 5.61 | 6.29 | 5.45 | 1.57M |
| May 29, 2025 | 6.7 | 6.36 | 6.36 | 7.19 | 6.26 | 1.57M |
| May 28, 2025 | 6.07 | 6.57 | 6.57 | 6.63 | 5.84 | 1.62M |
| May 27, 2025 | 5.9 | 5.98 | 5.98 | 6.37 | 5.83 | 1.4M |
| May 23, 2025 | 5.32 | 5.73 | 5.73 | 5.79 | 5.29 | 612,042 |
| May 22, 2025 | 5.69 | 5.33 | 5.33 | 5.78 | 5.31 | 772,117 |
| May 21, 2025 | 5.66 | 5.81 | 5.81 | 5.83 | 5.38 | 927,400 |
| May 20, 2025 | 5.25 | 5.8 | 5.8 | 5.85 | 5.14 | 1.18M |
| May 19, 2025 | 4.83 | 5.15 | 5.15 | 5.2 | 4.8 | 515,016 |
| May 16, 2025 | 4.79 | 4.78 | 4.78 | 4.94 | 4.77 | 150,815 |
| May 15, 2025 | 4.47 | 4.79 | 4.79 | 4.8 | 4.4 | 199,400 |
| May 14, 2025 | 4.71 | 4.6 | 4.6 | 4.76 | 4.56 | 206,560 |
| May 13, 2025 | 4.65 | 4.69 | 4.69 | 4.75 | 4.6 | 166,700 |
| May 12, 2025 | 4.56 | 4.69 | 4.69 | 4.76 | 4.49 | 401,600 |
| May 09, 2025 | 4.54 | 4.37 | 4.37 | 4.68 | 4.36 | 114,199 |
| May 08, 2025 | 4.38 | 4.5 | 4.5 | 4.51 | 4.3 | 163,125 |
| May 07, 2025 | 4.41 | 4.31 | 4.31 | 4.45 | 4.25 | 126,647 |
| May 06, 2025 | 4.37 | 4.47 | 4.47 | 4.54 | 4.32 | 97,756 |
| May 05, 2025 | 4.42 | 4.38 | 4.38 | 4.51 | 4.37 | 926,500 |
| May 02, 2025 | 4.32 | 4.51 | 4.49 | 4.52 | 4.29 | 217,964 |
| May 01, 2025 | 4.22 | 4.2 | 4.2 | 4.28 | 4.09 | 189,163 |
| April 30, 2025 | 4.13 | 4.22 | 4.22 | 4.24 | 4.08 | 141,400 |
| April 29, 2025 | 4.37 | 4.17 | 4.17 | 4.4 | 4.11 | 359,936 |
| April 28, 2025 | 4.37 | 4.43 | 4.43 | 4.7 | 4.36 | 895,818 |
| April 25, 2025 | 4 | 3.88 | 3.88 | 4 | 3.8 | 243,442 |
| April 24, 2025 | 3.86 | 4.08 | 4.08 | 4.1 | 3.86 | 137,900 |
| April 23, 2025 | 3.9 | 3.87 | 3.87 | 4.13 | 3.84 | 382,560 |
| April 22, 2025 | 3.72 | 3.81 | 3.81 | 3.81 | 3.64 | 186,920 |
| April 21, 2025 | 3.72 | 3.6 | 3.6 | 3.83 | 3.6 | 129,945 |
| April 17, 2025 | 3.55 | 3.7 | 3.7 | 3.73 | 3.51 | 197,975 |
| April 16, 2025 | 3.53 | 3.51 | 3.51 | 3.58 | 3.38 | 1.15M |
| April 15, 2025 | 3.57 | 3.63 | 3.63 | 3.68 | 3.56 | 117,224 |
| April 14, 2025 | 3.4 | 3.57 | 3.57 | 3.59 | 3.39 | 364,360 |
| April 11, 2025 | 3.16 | 3.34 | 3.34 | 3.36 | 3.05 | 308,907 |
| April 10, 2025 | 3.18 | 3.13 | 3.13 | 3.25 | 3.03 | 608,600 |
| April 09, 2025 | 3 | 3.19 | 3.19 | 3.25 | 2.83 | 896,000 |
| April 08, 2025 | 3.3 | 3.02 | 3.02 | 3.4 | 2.97 | 748,109 |
| April 07, 2025 | 3.05 | 3.22 | 3.22 | 3.66 | 3.05 | 1.16M |
| April 04, 2025 | 3.78 | 3.44 | 3.44 | 3.9 | 3.35 | 1.45M |
| April 03, 2025 | 4.4 | 4.15 | 4.15 | 4.52 | 4.15 | 479,349 |
| April 02, 2025 | 4.54 | 4.62 | 4.62 | 4.68 | 4.44 | 344,033 |
| April 01, 2025 | 4.49 | 4.7 | 4.7 | 4.73 | 4.4 | 250,900 |
| March 31, 2025 | 4.35 | 4.49 | 4.49 | 4.59 | 4.35 | 411,300 |
| March 28, 2025 | 4.54 | 4.45 | 4.45 | 4.69 | 4.39 | 345,924 |
| March 27, 2025 | 4.68 | 4.62 | 4.62 | 4.77 | 4.52 | 333,290 |