5.32
+0.03(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 5.05 | 5.29 | 5.29 | 5.44 | 4.99 | 6.82M |
| April 25, 2025 | 4.51 | 5.02 | 5.02 | 5.06 | 4.45 | 5.51M |
| April 24, 2025 | 4.33 | 4.56 | 4.56 | 4.58 | 4.32 | 4.04M |
| April 23, 2025 | 4.35 | 4.33 | 4.33 | 4.44 | 4.16 | 3.91M |
| April 22, 2025 | 4.2 | 4.29 | 4.29 | 4.38 | 4.15 | 4.16M |
| April 21, 2025 | 4.26 | 4.18 | 4.18 | 4.27 | 3.98 | 3.92M |
| April 17, 2025 | 4.06 | 4.33 | 4.33 | 4.37 | 4.01 | 3.72M |
| April 16, 2025 | 4.09 | 4.08 | 4.08 | 4.22 | 4.02 | 4.22M |
| April 15, 2025 | 4.22 | 4.06 | 4.06 | 4.25 | 3.98 | 3.81M |
| April 14, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.08 | 4.67M |
| April 11, 2025 | 4.19 | 4.26 | 4.26 | 4.29 | 4.03 | 3.05M |
| April 10, 2025 | 4.4 | 4.15 | 4.15 | 4.41 | 4.04 | 4.01M |
| April 09, 2025 | 3.9 | 4.53 | 4.53 | 4.56 | 3.76 | 6.01M |
| April 08, 2025 | 4.47 | 3.98 | 3.98 | 4.47 | 3.89 | 4.81M |
| April 07, 2025 | 4.15 | 4.33 | 4.33 | 4.49 | 4 | 5.06M |
| April 04, 2025 | 4.23 | 4.39 | 4.39 | 4.39 | 3.97 | 5.02M |
| April 03, 2025 | 4.86 | 4.43 | 4.43 | 4.86 | 4.35 | 4.71M |
| April 02, 2025 | 4.77 | 4.94 | 4.94 | 4.98 | 4.72 | 2.88M |
| April 01, 2025 | 4.83 | 4.86 | 4.86 | 4.94 | 4.61 | 4.3M |
| March 31, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.73 | 3.3M |
| March 28, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 4.96 | 3.03M |
| March 27, 2025 | 5.17 | 5.11 | 5.11 | 5.24 | 5.07 | 2.66M |
| March 26, 2025 | 5.61 | 5.23 | 5.23 | 5.61 | 5.17 | 3.86M |
| March 25, 2025 | 5.51 | 5.63 | 5.63 | 5.78 | 5.48 | 3.61M |
| March 24, 2025 | 5.72 | 5.47 | 5.47 | 5.89 | 5.45 | 3.58M |
| March 21, 2025 | 5.58 | 5.69 | 5.69 | 5.78 | 5.55 | 6.3M |
| March 20, 2025 | 5.8 | 5.7 | 5.7 | 6.02 | 5.62 | 3.61M |
| March 19, 2025 | 6.17 | 5.99 | 5.99 | 6.19 | 5.82 | 4.64M |
| March 18, 2025 | 6.1 | 6.13 | 6.13 | 6.19 | 5.91 | 3.83M |
| March 17, 2025 | 6 | 6.1 | 6.1 | 6.22 | 5.81 | 4.9M |
| March 14, 2025 | 6.17 | 6.08 | 6.08 | 6.29 | 6.03 | 3.09M |
| March 13, 2025 | 6.02 | 6.06 | 6.06 | 6.21 | 5.93 | 2.75M |
| March 12, 2025 | 6.28 | 6.03 | 6.03 | 6.28 | 5.86 | 4.47M |
| March 11, 2025 | 6.44 | 6.27 | 6.27 | 6.53 | 5.79 | 6.6M |
| March 10, 2025 | 6.12 | 6.38 | 6.38 | 6.6 | 6.11 | 6.02M |
| March 07, 2025 | 5.5 | 6.15 | 6.15 | 6.3 | 5.41 | 10.38M |
| March 06, 2025 | 5.35 | 5.29 | 5.29 | 5.47 | 5.15 | 6.41M |
| March 05, 2025 | 5.75 | 5.42 | 5.42 | 5.75 | 5.31 | 5.37M |
| March 04, 2025 | 5.35 | 5.65 | 5.65 | 5.83 | 5.24 | 7.68M |
| March 03, 2025 | 5.31 | 5.45 | 5.45 | 5.58 | 5.17 | 8.75M |
| February 28, 2025 | 5.67 | 5.28 | 5.28 | 5.76 | 4.89 | 25.28M |
| February 27, 2025 | 6.87 | 6.55 | 6.55 | 6.92 | 6.5 | 5.26M |
| February 26, 2025 | 6.66 | 6.86 | 6.86 | 6.89 | 6.63 | 4.61M |
| February 25, 2025 | 6.63 | 6.59 | 6.59 | 6.76 | 6.35 | 3.98M |
| February 24, 2025 | 6.66 | 6.69 | 6.69 | 6.87 | 6.47 | 3.44M |
| February 21, 2025 | 6.97 | 6.59 | 6.59 | 7.18 | 6.55 | 3.37M |
| February 20, 2025 | 6.75 | 6.9 | 6.9 | 6.99 | 6.49 | 4.51M |
| February 19, 2025 | 7.06 | 6.76 | 6.76 | 7.21 | 6.75 | 4.76M |
| February 18, 2025 | 6.81 | 6.86 | 6.86 | 6.98 | 6.58 | 4.27M |
| February 14, 2025 | 6.65 | 6.79 | 6.79 | 6.88 | 6.42 | 4.3M |
| February 13, 2025 | 6.69 | 6.61 | 6.61 | 6.73 | 6.54 | 3.94M |
| February 12, 2025 | 6.82 | 6.64 | 6.64 | 6.94 | 6.61 | 3.68M |
| February 11, 2025 | 7.07 | 6.87 | 6.87 | 7.18 | 6.74 | 3.71M |
| February 10, 2025 | 7.4 | 7.21 | 7.21 | 7.41 | 7.05 | 5.25M |
| February 07, 2025 | 7.6 | 7.3 | 7.3 | 7.63 | 7.28 | 3.34M |
| February 06, 2025 | 7.1 | 7.62 | 7.62 | 7.77 | 6.96 | 5.37M |
| February 05, 2025 | 7.38 | 6.82 | 6.82 | 7.59 | 6.79 | 4.84M |
| February 04, 2025 | 7.04 | 7.3 | 7.3 | 7.58 | 6.88 | 3.59M |
| February 03, 2025 | 7.15 | 7.02 | 7.02 | 7.4 | 6.99 | 3.29M |
| January 31, 2025 | 7.52 | 7.33 | 7.33 | 7.65 | 7.25 | 4.73M |