5.82
-0.06(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 5.76 | 5.82 | 5.82 | 6.1 | 5.76 | 4,332 |
| June 23, 2025 | 5.88 | 5.88 | 5.88 | 6.15 | 5.77 | 9,045 |
| June 20, 2025 | 6.07 | 5.77 | 5.77 | 6.11 | 5.77 | 6,300 |
| June 18, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 5.99 | 6,431 |
| June 17, 2025 | 6.3 | 6.25 | 6.25 | 6.44 | 6.1 | 9,000 |
| June 16, 2025 | 6.87 | 6.4 | 6.4 | 6.87 | 6.4 | 14,231 |
| June 13, 2025 | 6.38 | 7.2 | 7.2 | 7.35 | 6.2 | 39,675 |
| June 12, 2025 | 7.14 | 7.08 | 7.08 | 7.2 | 6.78 | 9,205 |
| June 11, 2025 | 6.6 | 7.2 | 7.2 | 7.2 | 6.3 | 50,846 |
| June 10, 2025 | 6.72 | 6.78 | 6.78 | 6.84 | 6.6 | 991 |
| June 09, 2025 | 6.84 | 6.6 | 6.6 | 6.84 | 6.54 | 2,313 |
| June 06, 2025 | 6.54 | 6.72 | 6.72 | 6.72 | 6.54 | 2,336 |
| June 05, 2025 | 6.6 | 6.6 | 6.6 | 6.72 | 6.3 | 10,320 |
| June 04, 2025 | 6.24 | 6.6 | 6.6 | 6.66 | 6.18 | 4,287 |
| June 03, 2025 | 6.36 | 6.42 | 6.42 | 6.66 | 6.06 | 6,267 |
| June 02, 2025 | 6.78 | 6.6 | 6.6 | 6.78 | 6.3 | 5,917 |
| May 30, 2025 | 6.06 | 6.3 | 6.3 | 6.84 | 5.94 | 46,855 |
| May 29, 2025 | 6.6 | 6.06 | 6.06 | 6.72 | 5.92 | 35,038 |
| May 28, 2025 | 5.82 | 6 | 6 | 6 | 5.65 | 10,835 |
| May 27, 2025 | 5.64 | 5.82 | 5.82 | 5.94 | 5.64 | 3,167 |
| May 23, 2025 | 5.64 | 5.72 | 5.72 | 5.82 | 5.61 | 1,917 |
| May 22, 2025 | 5.74 | 5.73 | 5.73 | 5.78 | 5.61 | 985 |
| May 21, 2025 | 5.82 | 5.72 | 5.72 | 5.84 | 5.61 | 2,573 |
| May 20, 2025 | 5.56 | 5.8 | 5.8 | 5.88 | 5.42 | 8,353 |
| May 19, 2025 | 6.12 | 5.43 | 5.43 | 6.12 | 5.41 | 8,467 |
| May 16, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.46 | 4,089 |
| May 15, 2025 | 5.85 | 5.64 | 5.64 | 5.85 | 5.49 | 2,851 |
| May 14, 2025 | 6.18 | 5.97 | 5.97 | 6.18 | 5.64 | 9,650 |
| May 13, 2025 | 6 | 6.18 | 6.18 | 6.24 | 6 | 3,064 |
| May 12, 2025 | 6.06 | 6 | 6 | 6.24 | 6 | 1,169 |
| May 09, 2025 | 6 | 6.12 | 6.12 | 6.18 | 6 | 1,538 |
| May 08, 2025 | 6 | 6 | 6 | 6.06 | 5.93 | 2,204 |
| May 07, 2025 | 6.06 | 6.18 | 6.18 | 6.18 | 6 | 3,183 |
| May 06, 2025 | 6.06 | 6 | 6 | 6.18 | 5.94 | 3,996 |
| May 05, 2025 | 6.18 | 6.3 | 6.3 | 6.3 | 6.18 | 3,846 |
| May 02, 2025 | 5.94 | 6.12 | 6.12 | 6.18 | 5.91 | 2,735 |
| May 01, 2025 | 6 | 6.06 | 6.06 | 6.12 | 5.76 | 10,050 |
| April 30, 2025 | 6 | 5.88 | 5.88 | 6.3 | 5.76 | 5,365 |
| April 29, 2025 | 6.12 | 6.06 | 6.06 | 6.3 | 5.87 | 4,910 |
| April 28, 2025 | 6.24 | 6.06 | 6.06 | 6.6 | 6.06 | 5,259 |
| April 25, 2025 | 6.42 | 6.24 | 6.24 | 6.72 | 6 | 3,867 |
| April 24, 2025 | 6 | 6.18 | 6.18 | 6.3 | 6 | 3,739 |
| April 23, 2025 | 6.78 | 6.18 | 6.18 | 6.78 | 6.06 | 7,604 |
| April 22, 2025 | 5.8 | 6.96 | 6.96 | 6.96 | 5.8 | 28,917 |
| April 21, 2025 | 5.4 | 6.12 | 6.12 | 6.12 | 5.4 | 25,017 |
| April 17, 2025 | 5.46 | 5.72 | 5.72 | 5.76 | 5.28 | 20,917 |
| April 16, 2025 | 5.5 | 5.82 | 5.82 | 5.88 | 5.4 | 38,567 |
| April 15, 2025 | 5.43 | 6.18 | 6.18 | 6.18 | 5.34 | 80,450 |
| April 14, 2025 | 6.36 | 5.82 | 5.82 | 8.4 | 5.1 | 3.82M |
| April 11, 2025 | 4.99 | 4.93 | 4.93 | 5.34 | 4.93 | 8,367 |
| April 10, 2025 | 5.3 | 4.93 | 4.93 | 5.45 | 4.93 | 528 |
| April 09, 2025 | 5.12 | 5.52 | 5.52 | 5.58 | 4.92 | 3,383 |
| April 08, 2025 | 5.34 | 5.16 | 5.16 | 5.88 | 5.13 | 5,169 |
| April 07, 2025 | 5.12 | 5.4 | 5.4 | 5.46 | 5.12 | 2,800 |
| April 04, 2025 | 5.45 | 5.51 | 5.51 | 5.51 | 5.12 | 7,919 |
| April 03, 2025 | 5.16 | 5.15 | 5.15 | 5.52 | 5.1 | 3,533 |
| April 02, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.28 | 874 |
| April 01, 2025 | 5.17 | 5.16 | 5.16 | 5.25 | 5.16 | 1,367 |
| March 31, 2025 | 5.64 | 5.25 | 5.25 | 5.64 | 5.16 | 3,967 |
| March 28, 2025 | 5.76 | 5.64 | 5.64 | 5.77 | 5.64 | 1,500 |