4.04
+0.125(+3.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.85 | 3.91 | 3.91 | 4.2 | 3.73 | 71.93M |
| May 20, 2025 | 3.95 | 3.92 | 3.92 | 4.03 | 3.78 | 45.74M |
| May 19, 2025 | 3.69 | 4 | 4 | 4.03 | 3.6 | 49.71M |
| May 16, 2025 | 3.54 | 3.89 | 3.89 | 3.93 | 3.54 | 37.8M |
| May 15, 2025 | 3.58 | 3.52 | 3.52 | 3.61 | 3.31 | 30.19M |
| May 14, 2025 | 3.8 | 3.66 | 3.66 | 3.82 | 3.55 | 32.45M |
| May 13, 2025 | 3.65 | 3.82 | 3.82 | 3.84 | 3.62 | 34.93M |
| May 12, 2025 | 3.15 | 3.48 | 3.48 | 3.64 | 3.09 | 42.77M |
| May 09, 2025 | 3.01 | 3.01 | 3.01 | 3.4 | 2.89 | 40.54M |
| May 08, 2025 | 3.2 | 3.3 | 3.3 | 3.41 | 3.12 | 37.45M |
| May 07, 2025 | 3.1 | 3.05 | 3.05 | 3.13 | 2.98 | 27.04M |
| May 06, 2025 | 2.89 | 3.12 | 3.12 | 3.14 | 2.89 | 29.23M |
| May 05, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.89 | 27.19M |
| May 02, 2025 | 3.29 | 3.21 | 3.21 | 3.35 | 3.18 | 33.08M |
| May 01, 2025 | 2.93 | 3.24 | 3.24 | 3.29 | 2.91 | 48.99M |
| April 30, 2025 | 2.81 | 2.78 | 2.78 | 2.84 | 2.67 | 25.39M |
| April 29, 2025 | 3 | 2.92 | 2.92 | 3.07 | 2.89 | 30.2M |
| April 28, 2025 | 3.03 | 3.02 | 3.02 | 3.19 | 2.86 | 48.73M |
| April 25, 2025 | 3.1 | 3 | 3 | 3.13 | 2.97 | 38.65M |
| April 24, 2025 | 2.77 | 3.04 | 3.04 | 3.07 | 2.73 | 42.17M |
| April 23, 2025 | 2.82 | 2.79 | 2.79 | 2.92 | 2.65 | 49.39M |
| April 22, 2025 | 2.32 | 2.65 | 2.65 | 2.72 | 2.31 | 59.2M |
| April 21, 2025 | 2.36 | 2.25 | 2.25 | 2.48 | 2.24 | 30.86M |
| April 17, 2025 | 2.3 | 2.35 | 2.35 | 2.37 | 2.23 | 14.2M |
| April 16, 2025 | 2.22 | 2.3 | 2.3 | 2.36 | 2.19 | 17.5M |
| April 15, 2025 | 2.49 | 2.29 | 2.29 | 2.51 | 2.21 | 28.81M |
| April 14, 2025 | 2.48 | 2.47 | 2.47 | 2.54 | 2.32 | 27.43M |
| April 11, 2025 | 2.25 | 2.38 | 2.38 | 2.42 | 2.19 | 24.65M |
| April 10, 2025 | 2.45 | 2.24 | 2.24 | 2.45 | 2.18 | 28.73M |
| April 09, 2025 | 2.28 | 2.58 | 2.58 | 2.64 | 2.06 | 55.39M |
| April 08, 2025 | 2.83 | 2.26 | 2.26 | 2.83 | 2.21 | 36.76M |
| April 07, 2025 | 2.29 | 2.67 | 2.67 | 2.93 | 2.26 | 57.22M |
| April 04, 2025 | 2.57 | 2.6 | 2.6 | 2.65 | 2.26 | 39.22M |
| April 03, 2025 | 2.66 | 2.65 | 2.65 | 2.76 | 2.62 | 20.93M |
| April 02, 2025 | 2.75 | 2.98 | 2.98 | 2.99 | 2.75 | 32.8M |
| April 01, 2025 | 2.71 | 2.88 | 2.88 | 2.91 | 2.64 | 32.64M |
| March 31, 2025 | 2.59 | 2.73 | 2.73 | 2.77 | 2.52 | 36.25M |
| March 28, 2025 | 2.89 | 2.72 | 2.72 | 2.89 | 2.71 | 31.44M |
| March 27, 2025 | 2.84 | 2.93 | 2.93 | 3.03 | 2.8 | 25.22M |
| March 26, 2025 | 3.19 | 2.91 | 2.91 | 3.25 | 2.89 | 33.82M |
| March 25, 2025 | 3.46 | 3.28 | 3.28 | 3.47 | 3.23 | 26.42M |
| March 24, 2025 | 3.35 | 3.47 | 3.47 | 3.52 | 3.32 | 40.79M |
| March 21, 2025 | 3.09 | 3.2 | 3.2 | 3.21 | 3.04 | 30.33M |
| March 20, 2025 | 3.23 | 3.21 | 3.21 | 3.33 | 3.15 | 33.29M |
| March 19, 2025 | 3.01 | 3.3 | 3.3 | 3.38 | 3 | 39.69M |
| March 18, 2025 | 3.2 | 2.96 | 2.96 | 3.21 | 2.94 | 31.85M |
| March 17, 2025 | 3.23 | 3.26 | 3.26 | 3.36 | 3 | 32.75M |
| March 14, 2025 | 3.1 | 3.26 | 3.26 | 3.31 | 2.98 | 46.13M |
| March 13, 2025 | 3.24 | 2.99 | 2.99 | 3.24 | 2.95 | 35.28M |
| March 12, 2025 | 3.28 | 3.23 | 3.23 | 3.3 | 2.93 | 42.97M |
| March 11, 2025 | 3.01 | 3.17 | 3.17 | 3.24 | 2.91 | 31.5M |
| March 10, 2025 | 3.4 | 3.07 | 3.07 | 3.42 | 2.9 | 35.02M |
| March 07, 2025 | 3.35 | 3.6 | 3.6 | 3.66 | 3.26 | 24.43M |
| March 06, 2025 | 3.53 | 3.36 | 3.36 | 3.59 | 3.28 | 31.28M |
| March 05, 2025 | 3.52 | 3.71 | 3.71 | 3.72 | 3.38 | 19.03M |
| March 04, 2025 | 3.48 | 3.48 | 3.48 | 3.67 | 3.16 | 35.41M |
| March 03, 2025 | 4.31 | 3.67 | 3.67 | 4.57 | 3.63 | 54.92M |
| February 28, 2025 | 3.52 | 4.19 | 4.19 | 4.25 | 3.52 | 127.45M |
| February 27, 2025 | 3.96 | 3.61 | 3.61 | 4.02 | 3.6 | 84.92M |
| February 26, 2025 | 3.7 | 3.72 | 3.72 | 3.93 | 3.58 | 67.05M |