5.35
+0.09(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 5 | 5.26 | 5.26 | 5.28 | 4.89 | 4.56M |
| April 24, 2025 | 4.85 | 5.02 | 5.02 | 5.03 | 4.8 | 4.89M |
| April 23, 2025 | 4.95 | 4.85 | 4.85 | 5.07 | 4.76 | 4.19M |
| April 22, 2025 | 4.57 | 4.81 | 4.81 | 4.84 | 4.57 | 4.99M |
| April 21, 2025 | 4.75 | 4.56 | 4.56 | 4.81 | 4.54 | 4.42M |
| April 17, 2025 | 4.6 | 4.82 | 4.82 | 4.83 | 4.55 | 5.06M |
| April 16, 2025 | 4.63 | 4.6 | 4.6 | 4.68 | 4.51 | 3.48M |
| April 15, 2025 | 4.56 | 4.64 | 4.64 | 4.7 | 4.52 | 4.8M |
| April 14, 2025 | 4.65 | 4.57 | 4.57 | 4.69 | 4.43 | 4.5M |
| April 11, 2025 | 4.22 | 4.46 | 4.46 | 4.5 | 4.17 | 6.11M |
| April 10, 2025 | 4.37 | 4.25 | 4.25 | 4.39 | 4.06 | 6.26M |
| April 09, 2025 | 4.24 | 4.5 | 4.5 | 4.62 | 4.02 | 7.93M |
| April 08, 2025 | 4.65 | 4.33 | 4.33 | 4.73 | 4.28 | 5.45M |
| April 07, 2025 | 4.37 | 4.45 | 4.45 | 4.6 | 4.15 | 6.84M |
| April 04, 2025 | 4.59 | 4.55 | 4.55 | 4.71 | 4.45 | 8.79M |
| April 03, 2025 | 4.76 | 4.74 | 4.74 | 4.83 | 4.53 | 6.58M |
| April 02, 2025 | 4.73 | 4.88 | 4.88 | 4.92 | 4.72 | 4.45M |
| April 01, 2025 | 4.91 | 4.79 | 4.79 | 4.95 | 4.75 | 5.06M |
| March 31, 2025 | 4.83 | 4.91 | 4.91 | 5 | 4.68 | 5.72M |
| March 28, 2025 | 5.14 | 4.93 | 4.93 | 5.14 | 4.91 | 3.5M |
| March 27, 2025 | 5.03 | 5.14 | 5.14 | 5.19 | 4.95 | 4.96M |
| March 26, 2025 | 5.15 | 5.04 | 5.04 | 5.19 | 4.95 | 5.27M |
| March 25, 2025 | 5.24 | 5.19 | 5.19 | 5.27 | 5.03 | 7.49M |
| March 24, 2025 | 5.2 | 5.25 | 5.25 | 5.37 | 5.12 | 3.72M |
| March 21, 2025 | 5.43 | 5.13 | 5.13 | 5.5 | 5 | 8.69M |
| March 20, 2025 | 5.32 | 5.49 | 5.49 | 5.56 | 5.32 | 3.52M |
| March 19, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.14 | 3.92M |
| March 18, 2025 | 5.35 | 5.32 | 5.32 | 5.43 | 5.18 | 3.42M |
| March 17, 2025 | 5.43 | 5.42 | 5.42 | 5.52 | 5.32 | 3.38M |
| March 14, 2025 | 5.46 | 5.47 | 5.47 | 5.52 | 5.38 | 2.76M |
| March 13, 2025 | 5.38 | 5.42 | 5.42 | 5.58 | 5.37 | 2.16M |
| March 12, 2025 | 5.66 | 5.44 | 5.44 | 5.73 | 5.36 | 3.24M |
| March 11, 2025 | 5.24 | 5.62 | 5.62 | 5.65 | 5.22 | 2.98M |
| March 10, 2025 | 5.22 | 5.24 | 5.24 | 5.35 | 5.16 | 2.43M |
| March 07, 2025 | 5.37 | 5.3 | 5.3 | 5.48 | 5.26 | 2.63M |
| March 06, 2025 | 5.34 | 5.32 | 5.32 | 5.53 | 5.31 | 2.58M |
| March 05, 2025 | 5.44 | 5.44 | 5.44 | 5.52 | 5.35 | 2.82M |
| March 04, 2025 | 5.09 | 5.41 | 5.41 | 5.46 | 5.07 | 4.18M |
| March 03, 2025 | 5.4 | 5.08 | 5.08 | 5.43 | 5.06 | 3.41M |
| February 28, 2025 | 5.16 | 5.36 | 5.36 | 5.4 | 5.11 | 3.55M |
| February 27, 2025 | 5.23 | 5.22 | 5.22 | 5.48 | 5.21 | 2.92M |
| February 26, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.05 | 3.13M |
| February 25, 2025 | 5.13 | 5.18 | 5.18 | 5.18 | 4.95 | 3.55M |
| February 24, 2025 | 5.05 | 5.13 | 5.13 | 5.24 | 4.84 | 3.8M |
| February 21, 2025 | 5.73 | 5.06 | 5.06 | 5.73 | 5.05 | 6.75M |
| February 20, 2025 | 5.7 | 5.72 | 5.72 | 5.87 | 5.46 | 6.57M |
| February 19, 2025 | 6.4 | 6.36 | 6.36 | 6.55 | 6.33 | 4.65M |
| February 18, 2025 | 5.81 | 6.42 | 6.42 | 6.46 | 5.81 | 4.87M |
| February 14, 2025 | 5.72 | 5.79 | 5.79 | 5.89 | 5.64 | 3.25M |
| February 13, 2025 | 5.44 | 5.66 | 5.66 | 5.69 | 5.43 | 2.15M |
| February 12, 2025 | 5.43 | 5.45 | 5.45 | 5.58 | 5.37 | 3.43M |
| February 11, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.42 | 1.68M |
| February 10, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.41 | 2.51M |
| February 07, 2025 | 5.69 | 5.58 | 5.58 | 5.78 | 5.5 | 4M |
| February 06, 2025 | 5.54 | 5.67 | 5.67 | 5.76 | 5.45 | 3.3M |
| February 05, 2025 | 5.55 | 5.56 | 5.56 | 5.67 | 5.47 | 3.18M |
| February 04, 2025 | 5.29 | 5.52 | 5.52 | 5.55 | 5.27 | 3.05M |
| February 03, 2025 | 5.17 | 5.29 | 5.29 | 5.4 | 5.15 | 2.05M |
| January 31, 2025 | 5.36 | 5.36 | 5.36 | 5.5 | 5.25 | 4.7M |
| January 30, 2025 | 5.5 | 5.36 | 5.36 | 5.61 | 5.35 | 3.64M |