4.30
-0.14(-3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2023 | 4.57 | 4.37 | 4.37 | 4.65 | 4.25 | 35,699 |
| May 18, 2023 | 4.87 | 4.62 | 4.62 | 4.87 | 4.33 | 7,505 |
| May 17, 2023 | 4.64 | 4.54 | 4.54 | 4.67 | 4.25 | 33,377 |
| May 16, 2023 | 5.07 | 4.62 | 4.62 | 5.22 | 4.19 | 54,273 |
| May 15, 2023 | 5.25 | 4.75 | 4.75 | 5.75 | 4.42 | 116,928 |
| May 12, 2023 | 5.18 | 5.28 | 5.28 | 5.49 | 5.11 | 5,739 |
| May 11, 2023 | 5.22 | 5.25 | 5.25 | 5.4 | 5.22 | 7,859 |
| May 10, 2023 | 5.59 | 5.33 | 5.33 | 5.6 | 5.06 | 13,757 |
| May 09, 2023 | 5.97 | 5.8 | 5.8 | 5.97 | 5.38 | 14,977 |
| May 08, 2023 | 5.78 | 5.74 | 5.74 | 5.78 | 5.65 | 2,380 |
| May 05, 2023 | 5.61 | 5.5 | 5.5 | 5.8 | 5.2 | 14,710 |
| May 04, 2023 | 4.91 | 5.7 | 5.7 | 5.99 | 4.91 | 16,146 |
| May 03, 2023 | 4.85 | 5 | 5 | 5.2 | 4.8 | 22,878 |
| May 02, 2023 | 6.5 | 5.06 | 5.06 | 9.17 | 4.41 | 143,918 |
| May 01, 2023 | 6.8 | 6.55 | 6.55 | 6.8 | 6.3 | 14,491 |
| April 28, 2023 | 7.35 | 7.1 | 7.1 | 7.39 | 6.98 | 8,310 |
| April 27, 2023 | 7.19 | 7.4 | 7.4 | 7.5 | 6.77 | 19,489 |
| April 26, 2023 | 7.5 | 7.4 | 7.4 | 7.5 | 6.59 | 26,268 |
| April 25, 2023 | 7.01 | 7.35 | 7.35 | 7.35 | 6.31 | 19,608 |
| April 24, 2023 | 5.86 | 6.07 | 6.07 | 6.07 | 5.71 | 5,357 |
| April 21, 2023 | 5.53 | 5.71 | 5.71 | 6 | 5.4 | 11,979 |
| April 20, 2023 | 4.24 | 5.03 | 5.03 | 5.59 | 4.24 | 20,760 |
| April 19, 2023 | 4.37 | 4.56 | 4.56 | 4.6 | 4.22 | 3,376 |
| April 18, 2023 | 4.5 | 4.42 | 4.42 | 4.58 | 4.1 | 13,513 |
| April 17, 2023 | 3.96 | 4.14 | 4.14 | 4.53 | 3.96 | 13,455 |
| April 14, 2023 | 3.8 | 3.99 | 3.99 | 3.99 | 3.8 | 3,590 |
| April 13, 2023 | 3.64 | 3.82 | 3.82 | 3.97 | 3.49 | 14,401 |
| April 12, 2023 | 3.78 | 3.79 | 3.79 | 3.85 | 3.55 | 3,134 |
| April 11, 2023 | 3.79 | 3.95 | 3.95 | 3.95 | 3.72 | 5,384 |
| April 10, 2023 | 4.08 | 4.11 | 4.11 | 4.25 | 3.93 | 4,832 |
| April 06, 2023 | 4.42 | 4.01 | 4.01 | 4.42 | 3.8 | 10,122 |
| April 05, 2023 | 4.25 | 4.18 | 4.18 | 4.25 | 4.07 | 7,152 |
| April 04, 2023 | 4.41 | 4.25 | 4.25 | 4.49 | 4.15 | 5,199 |
| April 03, 2023 | 4.16 | 4.17 | 4.17 | 4.57 | 4.14 | 10,618 |
| March 31, 2023 | 5.11 | 4.24 | 4.24 | 5.11 | 3.5 | 79,672 |
| March 30, 2023 | 6.04 | 5.5 | 5.5 | 6.7 | 5.27 | 70,015 |
| March 29, 2023 | 5.6 | 6.25 | 6.25 | 6.25 | 5.6 | 29,256 |
| March 28, 2023 | 6 | 5.79 | 5.79 | 6.44 | 5.69 | 23,479 |
| March 27, 2023 | 6.23 | 6.31 | 6.31 | 7 | 6.1 | 27,282 |
| March 24, 2023 | 6.47 | 6.3 | 6.3 | 6.47 | 6.3 | 5,216 |
| March 23, 2023 | 6.21 | 6.72 | 6.72 | 7.75 | 6.19 | 16,355 |
| March 22, 2023 | 5.6 | 5.91 | 5.91 | 6.04 | 5.6 | 4,168 |
| March 21, 2023 | 6.71 | 6 | 6 | 6.71 | 5.62 | 36,560 |
| March 20, 2023 | 6.49 | 6.53 | 6.53 | 7.3 | 6.49 | 37,814 |
| March 17, 2023 | 7.35 | 6.58 | 6.58 | 7.35 | 6.52 | 11,646 |
| March 16, 2023 | 7.47 | 7.31 | 7.31 | 7.94 | 7.15 | 32,310 |
| March 15, 2023 | 7.19 | 7.73 | 7.73 | 8.25 | 7.19 | 24,704 |
| March 14, 2023 | 7.39 | 7.72 | 7.72 | 8.3 | 7.31 | 22,191 |
| March 13, 2023 | 8.04 | 7.57 | 7.57 | 8.04 | 7.54 | 12,574 |
| March 10, 2023 | 8.02 | 8.31 | 8.31 | 8.34 | 8.02 | 4,923 |
| March 09, 2023 | 7.7 | 8.35 | 8.35 | 8.43 | 7.7 | 19,138 |
| March 08, 2023 | 7.78 | 8.11 | 8.11 | 8.14 | 7.78 | 3,188 |
| March 07, 2023 | 7.99 | 7.9 | 7.9 | 8.15 | 7.8 | 22,200 |
| March 06, 2023 | 8.44 | 8.17 | 8.17 | 8.45 | 8.15 | 14,421 |
| March 03, 2023 | 8.22 | 8.4 | 8.4 | 8.5 | 8.22 | 4,116 |
| March 02, 2023 | 8.57 | 8.6 | 8.6 | 8.6 | 8.31 | 3,254 |
| March 01, 2023 | 8.58 | 8.5 | 8.5 | 8.58 | 8.18 | 2,611 |
| February 28, 2023 | 8.3 | 8.11 | 8.11 | 8.62 | 8.11 | 3,205 |
| February 27, 2023 | 8.31 | 8.11 | 8.11 | 8.65 | 8.11 | 21,031 |
| February 24, 2023 | 8.62 | 8.1 | 8.1 | 8.66 | 8.03 | 19,875 |
