4.51
-0.19(-4.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4.71 | 4.51 | 4.51 | 4.73 | 4.48 | 131,200 |
| June 27, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.58 | 212,200 |
| June 26, 2025 | 4.92 | 4.8 | 4.8 | 4.97 | 4.73 | 126,200 |
| June 25, 2025 | 5.19 | 4.91 | 4.91 | 5.24 | 4.87 | 200,438 |
| June 24, 2025 | 4.78 | 5.13 | 5.13 | 5.33 | 4.68 | 529,410 |
| June 23, 2025 | 4.37 | 4.72 | 4.72 | 4.75 | 4.28 | 152,743 |
| June 20, 2025 | 4.63 | 4.41 | 4.41 | 4.7 | 3.9 | 764,500 |
| June 18, 2025 | 4.79 | 4.63 | 4.63 | 4.96 | 4.55 | 93,749 |
| June 17, 2025 | 4.93 | 4.8 | 4.8 | 4.98 | 4.74 | 132,833 |
| June 16, 2025 | 4.74 | 4.94 | 4.94 | 4.94 | 4.61 | 100,499 |
| June 13, 2025 | 4.63 | 4.71 | 4.71 | 4.88 | 4.46 | 472,813 |
| June 12, 2025 | 4.9 | 4.63 | 4.63 | 4.92 | 4.59 | 161,700 |
| June 11, 2025 | 5.17 | 4.93 | 4.93 | 5.19 | 4.91 | 153,700 |
| June 10, 2025 | 5.13 | 5.11 | 5.11 | 5.29 | 5.04 | 107,100 |
| June 09, 2025 | 5.36 | 5.08 | 5.08 | 5.47 | 5.03 | 153,236 |
| June 06, 2025 | 5.18 | 5.27 | 5.27 | 5.41 | 5.14 | 110,172 |
| June 05, 2025 | 4.97 | 5.1 | 5.1 | 5.12 | 4.75 | 144,200 |
| June 04, 2025 | 4.8 | 4.96 | 4.96 | 5.16 | 4.8 | 193,900 |
| June 03, 2025 | 4.78 | 4.87 | 4.87 | 4.96 | 4.68 | 119,657 |
| June 02, 2025 | 4.55 | 4.74 | 4.74 | 4.92 | 4.55 | 215,613 |
| May 30, 2025 | 4.7 | 4.6 | 4.6 | 4.75 | 4.49 | 253,186 |
| May 29, 2025 | 4.62 | 4.75 | 4.75 | 5 | 4.55 | 302,142 |
| May 28, 2025 | 4.62 | 4.62 | 4.62 | 4.74 | 4.35 | 243,543 |
| May 27, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.22 | 181,600 |
| May 23, 2025 | 4.01 | 4.32 | 4.32 | 4.33 | 4 | 324,293 |
| May 22, 2025 | 4.08 | 4.13 | 4.13 | 4.18 | 3.99 | 94,644 |
| May 21, 2025 | 4.15 | 4.1 | 4.1 | 4.23 | 4.07 | 191,700 |
| May 20, 2025 | 4.14 | 4.23 | 4.23 | 4.31 | 4.13 | 112,200 |
| May 19, 2025 | 4.03 | 4.17 | 4.17 | 4.27 | 4.03 | 165,500 |
| May 16, 2025 | 3.86 | 4.1 | 4.1 | 4.12 | 3.82 | 227,400 |
| May 15, 2025 | 3.64 | 3.86 | 3.86 | 3.88 | 3.55 | 140,204 |
| May 14, 2025 | 4.11 | 3.64 | 3.64 | 4.31 | 3.63 | 238,734 |
| May 13, 2025 | 4.48 | 4.16 | 4.16 | 5.04 | 4.06 | 407,561 |
| May 12, 2025 | 4.06 | 4.07 | 4.07 | 4.18 | 3.94 | 142,828 |
| May 09, 2025 | 4.06 | 3.89 | 3.9 | 4.26 | 3.87 | 440,377 |
| May 08, 2025 | 3.87 | 4.04 | 4.04 | 4.07 | 3.76 | 109,422 |
| May 07, 2025 | 3.91 | 3.88 | 3.88 | 4.03 | 3.83 | 266,000 |
| May 06, 2025 | 4.39 | 3.86 | 3.86 | 4.46 | 3.85 | 332,500 |
| May 05, 2025 | 4.39 | 4.25 | 4.25 | 4.6 | 4.24 | 178,900 |
| May 02, 2025 | 4.16 | 4.41 | 4.41 | 4.45 | 4.16 | 163,156 |
| May 01, 2025 | 4.17 | 4.11 | 4.11 | 4.29 | 4.02 | 203,900 |
| April 30, 2025 | 4.14 | 4.25 | 4.25 | 4.33 | 4.1 | 169,687 |
| April 29, 2025 | 4.22 | 4.2 | 4.2 | 4.34 | 4.1 | 152,403 |
| April 28, 2025 | 4.08 | 4.23 | 4.23 | 4.26 | 4.08 | 120,648 |
| April 25, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 3.94 | 108,610 |
| April 24, 2025 | 3.99 | 4.13 | 4.13 | 4.14 | 3.91 | 216,545 |
| April 23, 2025 | 4.37 | 4.12 | 4.12 | 4.4 | 4.11 | 181,500 |
| April 22, 2025 | 4.43 | 4.26 | 4.26 | 4.62 | 3.84 | 564,500 |
| April 21, 2025 | 4.63 | 4.82 | 4.82 | 4.93 | 4.59 | 143,300 |
| April 17, 2025 | 4.52 | 4.69 | 4.69 | 4.73 | 4.51 | 107,029 |
| April 16, 2025 | 5.29 | 4.54 | 4.54 | 5.29 | 4.46 | 261,506 |
| April 15, 2025 | 4.93 | 5.35 | 5.35 | 5.44 | 4.93 | 273,630 |
| April 14, 2025 | 4.83 | 4.93 | 4.93 | 5.01 | 4.68 | 185,021 |
| April 11, 2025 | 4.4 | 4.83 | 4.83 | 4.88 | 4.39 | 217,123 |
| April 10, 2025 | 4.3 | 4.35 | 4.35 | 4.45 | 4.18 | 182,226 |
| April 09, 2025 | 3.98 | 4.45 | 4.45 | 4.67 | 3.86 | 248,765 |
| April 08, 2025 | 4.43 | 4.09 | 4.09 | 4.5 | 4.03 | 235,500 |
| April 07, 2025 | 4.33 | 4.28 | 4.28 | 4.67 | 4.13 | 487,600 |
| April 04, 2025 | 4.45 | 4.54 | 4.54 | 4.64 | 4.3 | 279,400 |
| April 03, 2025 | 4.48 | 4.66 | 4.66 | 4.74 | 4.33 | 822,651 |