5.51
-0.75(-11.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 6.27 | 5.51 | 5.51 | 6.35 | 5.5 | 32.68M |
| May 07, 2025 | 6.2 | 6.26 | 6.26 | 6.35 | 6.08 | 21.94M |
| May 06, 2025 | 6.19 | 6.39 | 6.39 | 6.4 | 6.05 | 25.24M |
| May 05, 2025 | 6.09 | 6.03 | 6.03 | 6.15 | 5.82 | 23.22M |
| May 02, 2025 | 5.96 | 5.91 | 5.91 | 6.02 | 5.75 | 21.4M |
| May 01, 2025 | 6.11 | 5.88 | 5.88 | 6.11 | 5.86 | 19.83M |
| April 30, 2025 | 6.12 | 6.26 | 6.26 | 6.29 | 6.1 | 15.99M |
| April 29, 2025 | 6.2 | 6.25 | 6.25 | 6.36 | 6.16 | 17.39M |
| April 28, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.08 | 18.53M |
| April 25, 2025 | 6.05 | 6.19 | 6.19 | 6.25 | 6 | 18.12M |
| April 24, 2025 | 6.29 | 6.24 | 6.24 | 6.32 | 6.13 | 15.45M |
| April 23, 2025 | 5.95 | 6.2 | 6.2 | 6.34 | 5.94 | 27.9M |
| April 22, 2025 | 6.5 | 6.09 | 6.09 | 6.52 | 6.08 | 26.11M |
| April 21, 2025 | 6.76 | 6.46 | 6.46 | 6.85 | 6.3 | 14.97M |
| April 17, 2025 | 6.58 | 6.52 | 6.52 | 6.66 | 6.45 | 17.84M |
| April 16, 2025 | 6.83 | 6.7 | 6.7 | 6.92 | 6.37 | 22.47M |
| April 15, 2025 | 6.7 | 6.6 | 6.6 | 6.74 | 6.53 | 18.73M |
| April 14, 2025 | 6.19 | 6.65 | 6.65 | 6.72 | 6.18 | 23.11M |
| April 11, 2025 | 6.31 | 6.29 | 6.29 | 6.5 | 6.21 | 26.37M |
| April 10, 2025 | 5.88 | 6.02 | 6.02 | 6.16 | 5.81 | 26.27M |
| April 09, 2025 | 5.44 | 5.93 | 5.93 | 6.02 | 5.39 | 32.61M |
| April 08, 2025 | 5.75 | 5.24 | 5.24 | 5.75 | 5.19 | 23.59M |
| April 07, 2025 | 5.5 | 5.44 | 5.44 | 5.9 | 5.24 | 16.47M |
| April 04, 2025 | 6.1 | 5.58 | 5.58 | 6.14 | 5.49 | 26.92M |
| April 03, 2025 | 6.1 | 6.44 | 6.44 | 6.55 | 6.03 | 21.78M |
| April 02, 2025 | 6.58 | 6.69 | 6.69 | 6.72 | 6.47 | 17.15M |
| April 01, 2025 | 6.67 | 6.63 | 6.63 | 6.7 | 6.47 | 19.43M |
| March 31, 2025 | 6.76 | 6.69 | 6.69 | 6.76 | 6.4 | 19.36M |
| March 28, 2025 | 7.02 | 6.76 | 6.76 | 7.06 | 6.68 | 21.04M |
| March 27, 2025 | 6.94 | 6.97 | 6.97 | 7.1 | 6.8 | 14.74M |
| March 26, 2025 | 6.92 | 6.79 | 6.79 | 7.01 | 6.76 | 15.01M |
| March 25, 2025 | 7.21 | 6.89 | 6.89 | 7.28 | 6.86 | 17.93M |
| March 24, 2025 | 6.92 | 6.96 | 6.96 | 7.04 | 6.83 | 19.1M |
| March 21, 2025 | 6.91 | 6.92 | 6.92 | 7.01 | 6.75 | 24.53M |
| March 20, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 6.95 | 20.53M |
| March 19, 2025 | 7.18 | 7.25 | 7.25 | 7.33 | 7.03 | 22.87M |
| March 18, 2025 | 7.32 | 7.23 | 7.23 | 7.5 | 7.18 | 24.51M |
| March 17, 2025 | 6.7 | 7.09 | 7.09 | 7.14 | 6.7 | 20.16M |
| March 14, 2025 | 6.79 | 6.68 | 6.68 | 6.81 | 6.6 | 19.66M |
| March 13, 2025 | 6.16 | 6.68 | 6.68 | 6.73 | 6.16 | 31.68M |
| March 12, 2025 | 6.14 | 6.14 | 6.14 | 6.26 | 6.08 | 27.1M |
| March 11, 2025 | 5.69 | 6.13 | 6.13 | 6.18 | 5.67 | 25.35M |
| March 10, 2025 | 5.79 | 5.55 | 5.55 | 5.82 | 5.45 | 20.13M |
| March 07, 2025 | 5.8 | 5.91 | 5.91 | 6.02 | 5.72 | 14.33M |
| March 06, 2025 | 5.72 | 5.84 | 5.84 | 5.98 | 5.72 | 21.66M |
| March 05, 2025 | 5.38 | 5.83 | 5.83 | 5.84 | 5.38 | 17.37M |
| March 04, 2025 | 5.42 | 5.38 | 5.38 | 5.48 | 5.09 | 19.68M |
| March 03, 2025 | 5.54 | 5.36 | 5.36 | 5.62 | 5.33 | 16.81M |
| February 28, 2025 | 5.22 | 5.37 | 5.37 | 5.39 | 5.16 | 24.7M |
| February 27, 2025 | 5.61 | 5.35 | 5.34 | 5.63 | 5.34 | 18.91M |
| February 26, 2025 | 5.51 | 5.71 | 5.7 | 5.83 | 5.44 | 24.82M |
| February 25, 2025 | 5.61 | 5.47 | 5.46 | 5.62 | 5.32 | 25.12M |
| February 24, 2025 | 5.61 | 5.67 | 5.66 | 5.73 | 5.41 | 19.34M |
| February 21, 2025 | 5.67 | 5.55 | 5.55 | 5.78 | 5.5 | 25.38M |
| February 20, 2025 | 5.4 | 5.76 | 5.76 | 5.81 | 5.32 | 16.1M |
| February 19, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.24 | 19.29M |
| February 18, 2025 | 5.52 | 5.39 | 5.39 | 5.52 | 5.33 | 16.93M |
| February 14, 2025 | 5.96 | 5.44 | 5.44 | 5.96 | 5.39 | 26.16M |
| February 13, 2025 | 5.79 | 5.7 | 5.7 | 5.79 | 5.61 | 18.35M |
| February 12, 2025 | 5.59 | 5.79 | 5.79 | 5.93 | 5.58 | 18.88M |