4.38
-0.17(-3.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.21 | 4.38 | 4.38 | 4.54 | 4.21 | 3,842 |
| May 15, 2025 | 4.59 | 4.55 | 4.55 | 4.77 | 4.03 | 54,200 |
| May 14, 2025 | 4.94 | 4.59 | 4.59 | 4.94 | 4.57 | 29,625 |
| May 13, 2025 | 4.66 | 4.6 | 4.6 | 4.97 | 4.58 | 33,843 |
| May 12, 2025 | 4.9 | 4.84 | 4.84 | 4.98 | 4.63 | 42,024 |
| May 09, 2025 | 4.66 | 4.56 | 4.56 | 4.85 | 4.52 | 18,725 |
| May 08, 2025 | 4.71 | 4.78 | 4.78 | 4.78 | 3.87 | 45,243 |
| May 07, 2025 | 4.85 | 4.47 | 4.47 | 4.85 | 4.27 | 15,724 |
| May 06, 2025 | 4.91 | 4.56 | 4.56 | 4.96 | 4.54 | 22,533 |
| May 05, 2025 | 5.01 | 5.19 | 5.19 | 5.28 | 4.91 | 36,831 |
| May 02, 2025 | 5.38 | 5.07 | 5.07 | 5.41 | 4.86 | 39,144 |
| May 01, 2025 | 4.7 | 5.18 | 5.18 | 5.28 | 4.7 | 55,332 |
| April 30, 2025 | 4.6 | 4.8 | 4.8 | 5 | 4.33 | 57,224 |
| April 29, 2025 | 4.46 | 4.3 | 4.3 | 4.8 | 4.21 | 66,709 |
| April 28, 2025 | 4.61 | 4.59 | 4.59 | 4.75 | 4.46 | 9,929 |
| April 25, 2025 | 4.7 | 4.7 | 4.7 | 4.84 | 4.61 | 3,200 |
| April 24, 2025 | 4.5 | 4.93 | 4.93 | 5.2 | 4.46 | 32,900 |
| April 23, 2025 | 4.68 | 4.49 | 4.49 | 4.68 | 4.35 | 11,100 |
| April 22, 2025 | 4.43 | 4.55 | 4.55 | 4.67 | 4.28 | 23,239 |
| April 21, 2025 | 4.3 | 4.37 | 4.37 | 4.47 | 4.2 | 20,102 |
| April 17, 2025 | 3.95 | 4.32 | 4.32 | 4.41 | 3.95 | 25,900 |
| April 16, 2025 | 3.92 | 4.08 | 4.08 | 4.12 | 3.92 | 6,100 |
| April 15, 2025 | 3.97 | 4.11 | 4.11 | 4.17 | 3.91 | 19,706 |
| April 14, 2025 | 3.51 | 4.09 | 4.09 | 4.09 | 3.51 | 35,347 |
| April 11, 2025 | 3.4 | 3.59 | 3.51 | 3.62 | 3.4 | 15,072 |
| April 10, 2025 | 3.38 | 3.51 | 3.51 | 3.69 | 3.38 | 14,217 |
| April 09, 2025 | 3.31 | 3.39 | 3.39 | 3.62 | 3.31 | 23,237 |
| April 08, 2025 | 3.48 | 3.39 | 3.39 | 3.91 | 3.32 | 21,043 |
| April 07, 2025 | 3.62 | 3.41 | 3.41 | 3.92 | 3.36 | 57,538 |
| April 04, 2025 | 3.73 | 3.92 | 3.92 | 4.02 | 3.3 | 41,108 |
| April 03, 2025 | 4.06 | 4.04 | 4.04 | 4.27 | 3.96 | 12,270 |
| April 02, 2025 | 4.18 | 4.3 | 4.3 | 4.48 | 4.1 | 28,836 |
| April 01, 2025 | 3.87 | 4.32 | 4.32 | 4.32 | 3.86 | 31,646 |
| March 31, 2025 | 4.1 | 3.94 | 3.94 | 4.11 | 3.8 | 17,500 |
| March 28, 2025 | 4.17 | 4 | 4 | 4.36 | 4 | 15,100 |
| March 27, 2025 | 4.01 | 4.21 | 4.21 | 4.37 | 4.01 | 18,600 |
| March 26, 2025 | 4 | 4.09 | 4.09 | 4.2 | 3.95 | 28,301 |
| March 25, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 3.79 | 47,200 |
| March 24, 2025 | 4.01 | 4.1 | 4.1 | 4.18 | 4.01 | 12,225 |
| March 21, 2025 | 4 | 4.03 | 4.03 | 4.13 | 3.97 | 11,641 |
| March 20, 2025 | 4.09 | 4.11 | 4.11 | 4.15 | 4 | 23,000 |
| March 19, 2025 | 4.11 | 4.22 | 4.22 | 4.22 | 4.05 | 9,892 |
| March 18, 2025 | 4.34 | 4 | 4 | 4.35 | 4 | 27,251 |
| March 17, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.14 | 48,832 |
| March 14, 2025 | 4.32 | 4.19 | 4.19 | 4.46 | 4.18 | 27,007 |
| March 13, 2025 | 4.14 | 4.17 | 4.17 | 4.3 | 4.01 | 32,433 |
| March 12, 2025 | 4.12 | 4.06 | 4.06 | 4.28 | 3.98 | 19,114 |
| March 11, 2025 | 3.91 | 4.21 | 4.21 | 4.25 | 3.91 | 30,500 |
| March 10, 2025 | 4.14 | 3.91 | 3.91 | 4.14 | 3.85 | 24,343 |
| March 07, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.01 | 10,464 |
| March 06, 2025 | 4.29 | 4.04 | 4.04 | 4.29 | 4.03 | 11,065 |
| March 05, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.03 | 29,400 |
| March 04, 2025 | 3.94 | 4.13 | 4.13 | 4.14 | 3.73 | 46,066 |
| March 03, 2025 | 4.45 | 3.88 | 3.88 | 4.58 | 3.68 | 113,954 |
| February 28, 2025 | 4.52 | 4.43 | 4.43 | 4.62 | 4.31 | 12,767 |
| February 27, 2025 | 4.39 | 4.57 | 4.57 | 4.62 | 4.39 | 18,300 |
| February 26, 2025 | 4.2 | 4.39 | 4.39 | 4.59 | 4.2 | 36,800 |
| February 25, 2025 | 4.57 | 4.29 | 4.29 | 4.76 | 4.11 | 39,700 |
| February 24, 2025 | 4.7 | 4.52 | 4.52 | 4.8 | 4.5 | 45,500 |
| February 21, 2025 | 4.68 | 4.75 | 4.75 | 4.95 | 4.48 | 115,900 |