5.73
-0.04(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.69 | 5.73 | 5.73 | 5.77 | 5.63 | 112,800 |
| July 10, 2025 | 5.96 | 5.77 | 5.77 | 5.96 | 5.72 | 143,788 |
| July 09, 2025 | 6.02 | 5.97 | 5.97 | 6.14 | 5.96 | 122,454 |
| July 08, 2025 | 6.04 | 6.02 | 6.02 | 6.11 | 5.91 | 247,000 |
| July 07, 2025 | 5.75 | 6.03 | 6.03 | 6.06 | 5.58 | 265,660 |
| July 03, 2025 | 5.78 | 5.86 | 5.86 | 5.9 | 5.71 | 151,537 |
| July 02, 2025 | 5.51 | 5.76 | 5.76 | 5.82 | 5.49 | 226,500 |
| July 01, 2025 | 5.53 | 5.46 | 5.46 | 5.71 | 5.33 | 356,050 |
| June 30, 2025 | 5.36 | 5.37 | 5.37 | 5.57 | 5.31 | 267,435 |
| June 27, 2025 | 5.32 | 5.28 | 5.28 | 5.46 | 5.2 | 614,754 |
| June 26, 2025 | 5.03 | 5.23 | 5.23 | 5.24 | 4.91 | 124,300 |
| June 25, 2025 | 5.16 | 4.98 | 4.98 | 5.28 | 4.98 | 131,200 |
| June 24, 2025 | 5.08 | 5.17 | 5.17 | 5.2 | 5.06 | 151,435 |
| June 23, 2025 | 4.81 | 4.99 | 4.99 | 5.01 | 4.75 | 193,807 |
| June 20, 2025 | 5.02 | 4.86 | 4.86 | 5.03 | 4.82 | 212,900 |
| June 18, 2025 | 4.84 | 4.98 | 4.98 | 5.07 | 4.82 | 133,952 |
| June 17, 2025 | 5.09 | 4.86 | 4.86 | 5.19 | 4.83 | 227,815 |
| June 16, 2025 | 5.04 | 5.15 | 5.15 | 5.21 | 5.01 | 110,700 |
| June 13, 2025 | 5.14 | 4.98 | 4.98 | 5.21 | 4.95 | 219,100 |
| June 12, 2025 | 5.2 | 5.23 | 5.23 | 5.42 | 5.17 | 135,500 |
| June 11, 2025 | 5.42 | 5.29 | 5.29 | 5.45 | 5.29 | 131,634 |
| June 10, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.23 | 141,600 |
| June 09, 2025 | 5.3 | 5.34 | 5.34 | 5.52 | 5.29 | 146,725 |
| June 06, 2025 | 5.23 | 5.3 | 5.3 | 5.36 | 5.15 | 215,000 |
| June 05, 2025 | 5.12 | 5.14 | 5.14 | 5.23 | 5.06 | 109,522 |
| June 04, 2025 | 5.16 | 5.13 | 5.13 | 5.27 | 5.09 | 181,000 |
| June 03, 2025 | 5.13 | 5.15 | 5.15 | 5.24 | 5.05 | 284,338 |
| June 02, 2025 | 4.95 | 5.11 | 5.11 | 5.15 | 4.94 | 197,500 |
| May 30, 2025 | 5.09 | 4.94 | 4.94 | 5.14 | 4.89 | 249,300 |
| May 29, 2025 | 5.14 | 5.09 | 5.09 | 5.36 | 4.96 | 387,442 |
| May 28, 2025 | 5.04 | 4.89 | 4.89 | 5.11 | 4.8 | 259,575 |
| May 27, 2025 | 4.6 | 4.82 | 4.82 | 4.88 | 4.56 | 314,522 |
| May 23, 2025 | 4.39 | 4.54 | 4.54 | 4.58 | 4.32 | 171,400 |
| May 22, 2025 | 4.58 | 4.45 | 4.45 | 4.79 | 4.41 | 131,689 |
| May 21, 2025 | 4.71 | 4.57 | 4.57 | 5.03 | 4.5 | 522,761 |
| May 20, 2025 | 4.5 | 4.25 | 4.25 | 4.52 | 4.19 | 267,148 |
| May 19, 2025 | 4.64 | 4.43 | 4.43 | 4.65 | 4.42 | 185,200 |
| May 16, 2025 | 4.12 | 4.68 | 4.68 | 4.71 | 4.03 | 456,821 |
| May 15, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 4.01 | 86,234 |
| May 14, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.85 | 296,241 |
| May 13, 2025 | 4.15 | 4.03 | 4.03 | 4.3 | 4 | 237,010 |
| May 12, 2025 | 4.1 | 4.15 | 4.15 | 4.28 | 4 | 190,140 |
| May 09, 2025 | 3.53 | 3.9 | 3.9 | 3.92 | 3.53 | 246,592 |
| May 08, 2025 | 3.71 | 3.56 | 3.55 | 3.72 | 3.4 | 352,863 |
| May 07, 2025 | 4.31 | 3.69 | 3.69 | 4.4 | 3.67 | 531,300 |
| May 06, 2025 | 4.11 | 4.25 | 4.25 | 4.32 | 4.11 | 246,200 |
| May 05, 2025 | 4.3 | 4.12 | 4.12 | 4.3 | 4.11 | 168,300 |
| May 02, 2025 | 3.84 | 4.23 | 4.23 | 4.33 | 3.84 | 237,819 |
| May 01, 2025 | 3.79 | 3.81 | 3.81 | 3.88 | 3.71 | 316,026 |
| April 30, 2025 | 3.7 | 3.79 | 3.79 | 3.82 | 3.64 | 148,743 |
| April 29, 2025 | 3.66 | 3.77 | 3.77 | 3.79 | 3.61 | 129,632 |
| April 28, 2025 | 3.64 | 3.68 | 3.68 | 3.75 | 3.61 | 163,234 |
| April 25, 2025 | 3.73 | 3.65 | 3.65 | 3.73 | 3.59 | 112,037 |
| April 24, 2025 | 3.68 | 3.68 | 3.68 | 3.71 | 3.58 | 166,700 |
| April 23, 2025 | 3.76 | 3.61 | 3.61 | 3.86 | 3.6 | 206,400 |
| April 22, 2025 | 3.53 | 3.64 | 3.64 | 3.67 | 3.34 | 291,935 |
| April 21, 2025 | 3.72 | 3.51 | 3.51 | 3.72 | 3.5 | 141,528 |
| April 17, 2025 | 3.63 | 3.74 | 3.74 | 3.77 | 3.56 | 192,815 |
| April 16, 2025 | 3.76 | 3.63 | 3.63 | 3.86 | 3.56 | 229,617 |
| April 15, 2025 | 3.56 | 3.79 | 3.79 | 3.81 | 3.56 | 237,113 |