5.29
-0.445(-7.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.58 | 5.29 | 5.29 | 5.58 | 5.12 | 162,500 |
| May 29, 2025 | 5.83 | 5.74 | 5.74 | 6.12 | 5.55 | 96,746 |
| May 28, 2025 | 5.53 | 5.79 | 5.79 | 5.88 | 5.47 | 125,900 |
| May 27, 2025 | 5.66 | 5.59 | 5.59 | 5.95 | 5.5 | 107,800 |
| May 23, 2025 | 5.52 | 5.5 | 5.5 | 5.81 | 5.33 | 75,983 |
| May 22, 2025 | 5.53 | 5.67 | 5.67 | 5.9 | 5.46 | 60,784 |
| May 21, 2025 | 5.88 | 5.63 | 5.63 | 6.08 | 5.45 | 117,864 |
| May 20, 2025 | 6 | 6.06 | 6.06 | 6.28 | 5.77 | 242,697 |
| May 19, 2025 | 5.67 | 5.89 | 5.89 | 5.97 | 5.51 | 50,500 |
| May 16, 2025 | 5.89 | 5.84 | 5.84 | 6.08 | 5.57 | 156,139 |
| May 15, 2025 | 5.48 | 5.8 | 5.8 | 5.91 | 5.23 | 133,049 |
| May 14, 2025 | 5.94 | 5.56 | 5.56 | 6.44 | 5.44 | 315,969 |
| May 13, 2025 | 5.79 | 5.94 | 5.94 | 6.45 | 5.75 | 371,917 |
| May 12, 2025 | 4.71 | 5.68 | 5.68 | 5.75 | 4.6 | 315,566 |
| May 09, 2025 | 4.85 | 4.48 | 4.48 | 5 | 4.47 | 137,703 |
| May 08, 2025 | 4.36 | 4.87 | 4.87 | 4.99 | 4.2 | 213,204 |
| May 07, 2025 | 4.63 | 4.36 | 4.36 | 4.64 | 4.31 | 73,509 |
| May 06, 2025 | 5.39 | 4.58 | 4.58 | 5.39 | 4.52 | 170,315 |
| May 05, 2025 | 5.6 | 5.05 | 5.05 | 5.71 | 4.9 | 174,014 |
| May 02, 2025 | 6.12 | 5.6 | 5.6 | 6.35 | 5.57 | 160,010 |
| May 01, 2025 | 5.76 | 6.04 | 6.04 | 6.32 | 5.46 | 124,264 |
| April 30, 2025 | 5.1 | 5.58 | 5.58 | 5.58 | 4.77 | 67,336 |
| April 29, 2025 | 5.24 | 5.25 | 5.25 | 5.55 | 5.17 | 56,025 |
| April 28, 2025 | 5.43 | 5.3 | 5.3 | 5.59 | 5.1 | 69,543 |
| April 25, 2025 | 5.87 | 5.45 | 5.45 | 6 | 5.38 | 124,250 |
| April 24, 2025 | 5.32 | 5.83 | 5.83 | 5.9 | 5.28 | 142,541 |
| April 23, 2025 | 5.57 | 5.36 | 5.36 | 5.94 | 5.21 | 155,800 |
| April 22, 2025 | 4.71 | 5.14 | 5.14 | 5.19 | 4.55 | 97,931 |
| April 21, 2025 | 4.54 | 4.62 | 4.62 | 4.83 | 4.43 | 111,400 |
| April 17, 2025 | 4.61 | 4.68 | 4.68 | 4.79 | 4.42 | 79,800 |
| April 16, 2025 | 4.63 | 4.57 | 4.57 | 4.97 | 4.33 | 99,057 |
| April 15, 2025 | 4.6 | 4.72 | 4.72 | 5.67 | 4.6 | 267,649 |
| April 14, 2025 | 4.28 | 4.61 | 4.61 | 4.77 | 4.13 | 126,024 |
| April 11, 2025 | 3.98 | 4.08 | 4.08 | 4.35 | 3.76 | 256,612 |
| April 10, 2025 | 4.8 | 3.99 | 3.99 | 4.98 | 3.92 | 309,543 |
| April 09, 2025 | 4.46 | 5.03 | 5.03 | 5.19 | 4.26 | 259,095 |
| April 08, 2025 | 5.57 | 4.71 | 4.71 | 5.79 | 4.51 | 210,943 |
| April 07, 2025 | 5.59 | 5.05 | 5.05 | 5.73 | 4.81 | 428,309 |
| April 04, 2025 | 6.1 | 5.95 | 5.95 | 6.1 | 5.05 | 542,845 |
| April 03, 2025 | 6.92 | 6.48 | 6.48 | 6.99 | 6.42 | 122,600 |
| April 02, 2025 | 6.97 | 7.58 | 7.58 | 7.91 | 6.96 | 86,000 |
| April 01, 2025 | 8.2 | 7.14 | 7.14 | 8.61 | 7.03 | 116,839 |
| March 31, 2025 | 8.7 | 8.25 | 8.25 | 8.79 | 7.62 | 93,627 |
| March 28, 2025 | 9.53 | 9.12 | 9.12 | 9.76 | 8.88 | 59,245 |
| March 27, 2025 | 9.39 | 9.66 | 9.66 | 9.74 | 9.14 | 99,721 |
| March 26, 2025 | 11.22 | 9.66 | 9.66 | 11.22 | 9.51 | 198,919 |
| March 25, 2025 | 11.63 | 10.75 | 10.75 | 11.83 | 10.5 | 197,400 |
| March 24, 2025 | 11.03 | 11.63 | 11.63 | 11.64 | 10.45 | 126,684 |
| March 21, 2025 | 11.18 | 10.75 | 10.75 | 11.89 | 10.64 | 96,600 |
| March 20, 2025 | 11.45 | 11.52 | 11.52 | 12.19 | 11.28 | 63,800 |
| March 19, 2025 | 10.88 | 11.75 | 11.75 | 11.9 | 10.81 | 126,702 |
| March 18, 2025 | 11.04 | 10.76 | 10.76 | 11.44 | 10.68 | 108,716 |
| March 17, 2025 | 11.49 | 11.67 | 11.67 | 12.12 | 11.39 | 98,157 |
| March 14, 2025 | 10.75 | 11.44 | 11.44 | 11.76 | 10.62 | 137,662 |
| March 13, 2025 | 10.85 | 10.28 | 10.28 | 10.85 | 9.7 | 138,900 |
| March 12, 2025 | 10.98 | 10.81 | 10.81 | 11.17 | 10.19 | 171,820 |
| March 11, 2025 | 10.3 | 10.51 | 10.51 | 10.8 | 9.67 | 153,500 |
| March 10, 2025 | 12.16 | 10.41 | 10.41 | 12.49 | 9.51 | 348,520 |
| March 07, 2025 | 13.21 | 12.94 | 12.94 | 13.41 | 11.91 | 260,135 |
| March 06, 2025 | 14.2 | 13.48 | 13.48 | 14.43 | 13.39 | 119,500 |