4.22
+0.07(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 4.5 | 4.22 | 4.22 | 4.55 | 4.1 | 48,807 |
| May 06, 2025 | 3.85 | 4.15 | 4.15 | 4.4 | 3.65 | 53,652 |
| May 05, 2025 | 3.49 | 3.85 | 3.85 | 4.7 | 3.43 | 117,844 |
| May 02, 2025 | 2.84 | 3.51 | 3.51 | 3.63 | 2.72 | 86,408 |
| May 01, 2025 | 2.66 | 2.81 | 2.81 | 2.83 | 2.66 | 21,828 |
| April 30, 2025 | 2.48 | 2.6 | 2.6 | 2.73 | 2.45 | 25,637 |
| April 29, 2025 | 2.54 | 2.53 | 2.53 | 2.55 | 2.28 | 29,043 |
| April 28, 2025 | 2.33 | 2.47 | 2.47 | 2.52 | 2.32 | 22,503 |
| April 25, 2025 | 2.55 | 2.45 | 2.45 | 2.6 | 2.31 | 39,400 |
| April 24, 2025 | 2.32 | 2.39 | 2.39 | 2.48 | 2.19 | 39,807 |
| April 23, 2025 | 2.28 | 2.29 | 2.29 | 2.4 | 2.22 | 22,600 |
| April 22, 2025 | 2.23 | 2.24 | 2.24 | 2.4 | 2.17 | 47,039 |
| April 21, 2025 | 2.43 | 2.25 | 2.25 | 2.49 | 2.17 | 31,306 |
| April 17, 2025 | 2.43 | 2.31 | 2.31 | 2.47 | 2.26 | 26,152 |
| April 16, 2025 | 2.38 | 2.44 | 2.44 | 2.56 | 2.31 | 54,700 |
| April 15, 2025 | 2.62 | 2.44 | 2.44 | 2.66 | 2.4 | 106,348 |
| April 14, 2025 | 2.66 | 2.7 | 2.7 | 3.1 | 2.61 | 222,600 |
| April 11, 2025 | 2.14 | 2.71 | 2.71 | 2.8 | 2.06 | 853,576 |
| April 10, 2025 | 1.97 | 2.15 | 2.15 | 2.45 | 1.76 | 15.78M |
| April 09, 2025 | 1.63 | 1.68 | 1.68 | 1.72 | 1.51 | 123,045 |
| April 08, 2025 | 1.59 | 1.62 | 1.62 | 1.65 | 1.59 | 5,991 |
| April 07, 2025 | 1.75 | 1.56 | 1.56 | 1.78 | 1.5 | 13,992 |
| April 04, 2025 | 1.9 | 1.78 | 1.78 | 1.98 | 1.73 | 12,600 |
| April 03, 2025 | 2.1 | 1.9 | 1.9 | 2.19 | 1.9 | 14,537 |
| April 02, 2025 | 1.88 | 2.15 | 2.15 | 2.19 | 1.88 | 10,831 |
| April 01, 2025 | 1.83 | 1.97 | 1.97 | 2.03 | 1.83 | 34,926 |
| March 31, 2025 | 2.01 | 1.89 | 1.89 | 2.01 | 1.86 | 19,000 |
| March 28, 2025 | 2.14 | 2.02 | 2.02 | 2.32 | 2.01 | 23,014 |
| March 27, 2025 | 2.26 | 2.19 | 2.19 | 2.26 | 2.16 | 55,802 |
| March 26, 2025 | 2.42 | 2.33 | 2.33 | 2.42 | 2.22 | 30,936 |
| March 25, 2025 | 2.63 | 2.39 | 2.39 | 2.77 | 2.39 | 17,800 |
| March 24, 2025 | 2.85 | 2.62 | 2.62 | 2.85 | 2.62 | 30,856 |
| March 21, 2025 | 2.82 | 2.85 | 2.85 | 2.96 | 2.76 | 29,445 |
| March 20, 2025 | 2.99 | 2.89 | 2.89 | 2.99 | 2.83 | 4,123 |
| March 19, 2025 | 3.1 | 2.94 | 2.94 | 3.12 | 2.9 | 31,171 |
| March 18, 2025 | 3.05 | 3 | 3 | 3.07 | 2.98 | 24,000 |
| March 17, 2025 | 3.36 | 3.1 | 3.1 | 3.51 | 2.93 | 36,161 |
| March 14, 2025 | 3.4 | 3.42 | 3.42 | 3.62 | 3.28 | 22,829 |
| March 13, 2025 | 3.24 | 3.45 | 3.45 | 3.62 | 3.24 | 40,000 |
| March 12, 2025 | 3.41 | 3.3 | 3.3 | 3.41 | 3.19 | 13,622 |
| March 11, 2025 | 3.54 | 3.43 | 3.43 | 3.54 | 3.2 | 37,200 |
| March 10, 2025 | 3.48 | 3.36 | 3.36 | 3.57 | 3.36 | 13,519 |
| March 07, 2025 | 3.51 | 3.38 | 3.38 | 3.51 | 3.2 | 22,031 |
| March 06, 2025 | 3.61 | 3.44 | 3.44 | 3.78 | 3.44 | 38,500 |
| March 05, 2025 | 4.6 | 3.63 | 3.63 | 4.65 | 3.49 | 100,700 |
| March 04, 2025 | 4.56 | 4.59 | 4.59 | 4.75 | 4.19 | 54,200 |
| March 03, 2025 | 5 | 4.65 | 4.65 | 5.34 | 4.65 | 40,739 |
| February 28, 2025 | 5.1 | 4.95 | 4.95 | 5.11 | 4.9 | 40,516 |
| February 27, 2025 | 5.2 | 5.1 | 5.1 | 5.31 | 5.1 | 25,800 |
| February 26, 2025 | 5.47 | 5.21 | 5.21 | 5.47 | 5.21 | 18,782 |
| February 25, 2025 | 5.66 | 5.39 | 5.39 | 5.66 | 5.37 | 18,800 |
| February 24, 2025 | 5.75 | 5.71 | 5.71 | 5.8 | 5.67 | 18,800 |
| February 21, 2025 | 5.84 | 5.79 | 5.79 | 6.08 | 5.7 | 15,806 |
| February 20, 2025 | 6.45 | 5.85 | 5.85 | 6.45 | 5.85 | 27,900 |
| February 19, 2025 | 6.47 | 6.38 | 6.38 | 6.61 | 6.36 | 17,100 |
| February 18, 2025 | 6.23 | 6.54 | 6.54 | 6.6 | 6.23 | 35,400 |
| February 14, 2025 | 6.17 | 6.19 | 6.19 | 6.86 | 6.1 | 57,485 |
| February 13, 2025 | 5.4 | 6.4 | 6.4 | 6.89 | 5.39 | 93,962 |
| February 12, 2025 | 5.5 | 5.4 | 5.4 | 5.63 | 5.3 | 12,529 |
| February 11, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 31,322 |