4.4500
+0.0400
+(0.91%)
At close: April 17 at 4:00:00 PM EDT
4.4500
+0.05
+(1.12%)
After hours: April 17 at 4:05:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.4000 | 4.6280 | 4.3400 | 4.4500 | 4.4500 | 78,700 |
| Apr 16, 2025 | 4.3500 | 4.5000 | 4.2000 | 4.4100 | 4.4100 | 48,800 |
| Apr 15, 2025 | 4.1200 | 4.4300 | 4.1200 | 4.3100 | 4.3100 | 36,400 |
| Apr 14, 2025 | 4.6800 | 4.6800 | 4.2500 | 4.4800 | 4.4800 | 81,800 |
| Apr 11, 2025 | 4.7000 | 4.9500 | 4.1100 | 4.5000 | 4.5000 | 310,300 |
| Apr 10, 2025 | 4.5000 | 4.9240 | 4.4000 | 4.7050 | 4.7050 | 93,500 |
| Apr 9, 2025 | 4.4000 | 4.8000 | 4.1900 | 4.7400 | 4.7400 | 144,100 |
| Apr 8, 2025 | 5.0800 | 5.2000 | 3.6300 | 4.1300 | 4.1300 | 477,100 |
| Apr 7, 2025 | 5.2900 | 5.5000 | 5.0000 | 5.1480 | 5.1480 | 168,200 |
| Apr 4, 2025 | 5.2800 | 5.4900 | 5.1100 | 5.4900 | 5.4900 | 40,100 |
| Apr 3, 2025 | 5.1900 | 5.4800 | 5.0000 | 5.3000 | 5.3000 | 73,900 |
| Apr 2, 2025 | 4.9500 | 5.1900 | 4.8400 | 5.1800 | 5.1800 | 249,600 |
| Apr 1, 2025 | 5.0400 | 5.1650 | 4.6100 | 5.0000 | 5.0000 | 137,900 |
| Mar 31, 2025 | 4.3100 | 5.1980 | 4.3100 | 4.8800 | 4.8800 | 89,200 |
| Mar 28, 2025 | 4.1600 | 4.5550 | 4.1400 | 4.5550 | 4.5550 | 218,900 |
| Mar 27, 2025 | 4.2300 | 4.3500 | 4.0500 | 4.3470 | 4.3470 | 217,900 |
| Mar 26, 2025 | 4.1500 | 4.2400 | 4.0020 | 4.2400 | 4.2400 | 55,800 |
| Mar 25, 2025 | 4.1600 | 4.1990 | 4.0190 | 4.1500 | 4.1500 | 192,500 |
| Mar 24, 2025 | 4.2200 | 4.3700 | 4.0800 | 4.1800 | 4.1800 | 35,000 |
| Mar 21, 2025 | 4.1300 | 4.2600 | 4.0200 | 4.2100 | 4.2100 | 75,000 |
| Mar 20, 2025 | 4.2200 | 4.3800 | 4.1000 | 4.2100 | 4.2100 | 352,700 |
| Mar 19, 2025 | 4.0900 | 4.3800 | 4.0010 | 4.2200 | 4.2200 | 115,900 |
| Mar 18, 2025 | 4.0100 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 7,800 |
| Mar 17, 2025 | 4.0100 | 4.0540 | 3.9700 | 4.0400 | 4.0400 | 201,300 |
| Mar 14, 2025 | 4.0020 | 4.1000 | 3.8600 | 4.0890 | 4.0890 | 219,300 |
| Mar 13, 2025 | 4.0400 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 123,700 |
| Mar 12, 2025 | 3.9900 | 4.0900 | 3.9900 | 4.0400 | 4.0400 | 8,300 |
| Mar 11, 2025 | 3.9100 | 4.2000 | 3.9100 | 4.0600 | 4.0600 | 46,700 |
| Mar 10, 2025 | 4.0100 | 4.0900 | 3.7500 | 3.9110 | 3.9110 | 123,400 |
| Mar 7, 2025 | 4.1000 | 4.1900 | 4.0000 | 4.0200 | 4.0200 | 170,500 |
| Mar 6, 2025 | 4.1000 | 4.3000 | 4.0900 | 4.1200 | 4.1200 | 67,900 |
| Mar 5, 2025 | 4.2600 | 4.4000 | 4.0900 | 4.0950 | 4.0950 | 45,000 |
| Mar 4, 2025 | 4.2800 | 4.3980 | 4.0000 | 4.2000 | 4.2000 | 112,900 |
| Mar 3, 2025 | 4.2400 | 4.4400 | 4.1500 | 4.2000 | 4.2000 | 909,800 |
| Feb 28, 2025 | 4.1000 | 4.3780 | 4.0800 | 4.1730 | 4.1730 | 362,300 |
| Feb 27, 2025 | 4.1100 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 303,200 |
| Feb 26, 2025 | 4.4400 | 4.4600 | 4.0000 | 4.1400 | 4.1400 | 217,800 |
| Feb 25, 2025 | 4.1900 | 5.4000 | 4.0500 | 4.4400 | 4.4400 | 2,611,300 |