5.59
+0.01000023(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 5.58 | 5.59 | 5.59 | 5.6 | 5.58 | 2.71M |
| May 20, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 1.76M |
| May 19, 2022 | 5.58 | 5.58 | 5.58 | 5.59 | 5.58 | 2.61M |
| May 18, 2022 | 5.57 | 5.58 | 5.58 | 5.58 | 5.57 | 1.35M |
| May 17, 2022 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 1.41M |
| May 16, 2022 | 5.57 | 5.57 | 5.57 | 5.58 | 5.57 | 1.58M |
| May 13, 2022 | 5.56 | 5.57 | 5.57 | 5.58 | 5.56 | 1.83M |
| May 12, 2022 | 5.57 | 5.57 | 5.57 | 5.58 | 5.54 | 7.11M |
| May 11, 2022 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 3.34M |
| May 10, 2022 | 5.57 | 5.56 | 5.56 | 5.57 | 5.55 | 3.24M |
| May 09, 2022 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 2.64M |
| May 06, 2022 | 5.57 | 5.56 | 5.56 | 5.58 | 5.56 | 2.33M |
| May 05, 2022 | 5.58 | 5.56 | 5.56 | 5.59 | 5.56 | 4.9M |
| May 04, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | 3.3M |
| May 03, 2022 | 5.58 | 5.59 | 5.59 | 5.59 | 5.57 | 3.27M |
| May 02, 2022 | 5.56 | 5.59 | 5.59 | 5.59 | 5.56 | 6.5M |
| April 29, 2022 | 5.56 | 5.57 | 5.57 | 5.57 | 5.56 | 6.49M |
| April 28, 2022 | 5.57 | 5.56 | 5.56 | 5.57 | 5.56 | 5.89M |
| April 27, 2022 | 5.56 | 5.57 | 5.57 | 5.57 | 5.56 | 6.97M |
| April 26, 2022 | 5.57 | 5.56 | 5.56 | 5.57 | 5.56 | 8.46M |
| April 25, 2022 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 3.5M |
| April 22, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 13.74M |
| April 21, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 7.92M |
| April 20, 2022 | 5.57 | 5.56 | 5.56 | 5.57 | 5.56 | 9.85M |
| April 19, 2022 | 5.56 | 5.56 | 5.56 | 5.58 | 5.55 | 8.56M |
| April 18, 2022 | 5.56 | 5.57 | 5.57 | 5.57 | 5.55 | 9.22M |
| April 14, 2022 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 20.8M |
| April 13, 2022 | 5.56 | 5.58 | 5.58 | 5.59 | 5.55 | 117.27M |
| April 12, 2022 | 3.8 | 3.74 | 3.74 | 3.82 | 3.72 | 565,966 |
| April 11, 2022 | 3.94 | 3.75 | 3.75 | 3.94 | 3.75 | 876,264 |
| April 08, 2022 | 4.04 | 3.94 | 3.94 | 4.05 | 3.94 | 545,172 |
| April 07, 2022 | 3.99 | 4.04 | 4.04 | 4.05 | 3.95 | 500,801 |
| April 06, 2022 | 3.98 | 3.96 | 3.96 | 4.06 | 3.96 | 533,662 |
| April 05, 2022 | 3.95 | 4.03 | 4.03 | 4.05 | 3.95 | 677,664 |
| April 04, 2022 | 4.04 | 3.94 | 3.94 | 4.05 | 3.93 | 526,964 |
| April 01, 2022 | 4.1 | 4.03 | 4.03 | 4.14 | 4.01 | 1.01M |
| March 31, 2022 | 4.06 | 4.1 | 4.1 | 4.14 | 4.04 | 899,593 |
| March 30, 2022 | 4.1 | 4.07 | 4.07 | 4.17 | 4.05 | 843,371 |
| March 29, 2022 | 4.15 | 4.09 | 4.09 | 4.19 | 4.06 | 1.48M |
| March 28, 2022 | 4.05 | 4.13 | 4.13 | 4.14 | 4.01 | 1.51M |
| March 25, 2022 | 4.05 | 4.06 | 4.06 | 4.12 | 4.02 | 950,100 |
| March 24, 2022 | 4 | 4.06 | 4.06 | 4.06 | 3.99 | 706,709 |
| March 23, 2022 | 3.95 | 4 | 4 | 4.14 | 3.92 | 2.05M |
| March 22, 2022 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 1.07M |
| March 21, 2022 | 3.92 | 3.93 | 3.93 | 3.97 | 3.88 | 666,924 |
| March 18, 2022 | 3.95 | 3.95 | 3.95 | 3.98 | 3.91 | 1.41M |
| March 17, 2022 | 3.81 | 3.95 | 3.95 | 4 | 3.8 | 922,362 |
| March 16, 2022 | 3.85 | 3.84 | 3.84 | 3.85 | 3.74 | 506,066 |
| March 15, 2022 | 3.81 | 3.81 | 3.81 | 3.88 | 3.81 | 517,988 |
| March 14, 2022 | 3.91 | 3.81 | 3.81 | 3.94 | 3.8 | 868,548 |
| March 11, 2022 | 3.9 | 3.89 | 3.89 | 3.96 | 3.85 | 928,750 |
| March 10, 2022 | 3.85 | 3.91 | 3.91 | 3.95 | 3.83 | 562,164 |
| March 09, 2022 | 3.83 | 3.9 | 3.9 | 3.94 | 3.81 | 845,135 |
| March 08, 2022 | 3.88 | 3.75 | 3.75 | 3.88 | 3.75 | 1.21M |
| March 07, 2022 | 3.88 | 3.86 | 3.86 | 3.99 | 3.83 | 1.15M |
| March 04, 2022 | 3.75 | 3.9 | 3.9 | 3.9 | 3.71 | 1.48M |
| March 03, 2022 | 3.7 | 3.8 | 3.8 | 3.93 | 3.66 | 1.45M |
| March 02, 2022 | 3.47 | 3.54 | 3.54 | 3.56 | 3.47 | 756,746 |
| March 01, 2022 | 3.5 | 3.46 | 3.46 | 3.54 | 3.43 | 634,343 |
| February 28, 2022 | 3.47 | 3.5 | 3.5 | 3.53 | 3.44 | 589,302 |