5.05
-0.08(-1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 5.06 | 5.13 | 5.13 | 5.29 | 4.97 | 4.02M |
| June 30, 2025 | 5.17 | 5.07 | 5.07 | 5.35 | 4.98 | 4.11M |
| June 27, 2025 | 5.37 | 5.03 | 5.03 | 5.37 | 4.78 | 15.79M |
| June 26, 2025 | 5.25 | 5.31 | 5.31 | 5.5 | 5.16 | 2.88M |
| June 25, 2025 | 5.3 | 5.11 | 5.11 | 5.31 | 4.95 | 2.58M |
| June 24, 2025 | 5.08 | 5.31 | 5.31 | 5.42 | 4.96 | 3.78M |
| June 23, 2025 | 5.15 | 4.98 | 4.98 | 5.21 | 4.93 | 2.95M |
| June 20, 2025 | 5.49 | 5.22 | 5.22 | 5.49 | 5.07 | 3.33M |
| June 18, 2025 | 5.09 | 5.17 | 5.17 | 5.23 | 5.02 | 1.91M |
| June 17, 2025 | 5.45 | 5.14 | 5.14 | 5.46 | 5.07 | 2.84M |
| June 16, 2025 | 5.25 | 5.48 | 5.48 | 5.49 | 5.14 | 2.04M |
| June 13, 2025 | 5.3 | 5.2 | 5.2 | 5.5 | 5.15 | 2.11M |
| June 12, 2025 | 5.35 | 5.43 | 5.43 | 5.61 | 5.25 | 1.38M |
| June 11, 2025 | 5.42 | 5.4 | 5.4 | 5.75 | 5.33 | 1.91M |
| June 10, 2025 | 5.4 | 5.5 | 5.5 | 5.98 | 5.39 | 2.73M |
| June 09, 2025 | 5.5 | 5.45 | 5.45 | 5.53 | 5.15 | 2.62M |
| June 06, 2025 | 5.47 | 5.38 | 5.38 | 5.52 | 5.34 | 2.6M |
| June 05, 2025 | 5.24 | 5.35 | 5.35 | 5.66 | 5.19 | 3.04M |
| June 04, 2025 | 5.5 | 5.14 | 5.14 | 5.65 | 5.08 | 4.69M |
| June 03, 2025 | 4.78 | 5.39 | 5.39 | 5.75 | 4.67 | 5.83M |
| June 02, 2025 | 4.51 | 4.75 | 4.75 | 4.83 | 4.37 | 2.48M |
| May 30, 2025 | 4.28 | 4.47 | 4.47 | 4.51 | 4.16 | 1.72M |
| May 29, 2025 | 4.4 | 4.26 | 4.26 | 4.48 | 4.21 | 1.72M |
| May 28, 2025 | 3.91 | 4.2 | 4.2 | 4.3 | 3.73 | 2.36M |
| May 27, 2025 | 3.96 | 3.87 | 3.87 | 4.02 | 3.78 | 2.25M |
| May 23, 2025 | 3.78 | 3.75 | 3.75 | 3.88 | 3.7 | 991,512 |
| May 22, 2025 | 3.92 | 3.8 | 3.8 | 3.94 | 3.7 | 1.85M |
| May 21, 2025 | 3.49 | 3.75 | 3.75 | 3.85 | 3.42 | 2.35M |
| May 20, 2025 | 3.43 | 3.49 | 3.49 | 3.53 | 3.37 | 867,839 |
| May 19, 2025 | 3.3 | 3.44 | 3.44 | 3.5 | 3.25 | 1.22M |
| May 16, 2025 | 3.07 | 3.27 | 3.27 | 3.38 | 3.05 | 1.5M |
| May 15, 2025 | 3.04 | 3 | 3 | 3.12 | 2.98 | 1.38M |
| May 14, 2025 | 3.29 | 3.03 | 3.03 | 3.35 | 3.01 | 2.02M |
| May 13, 2025 | 3.24 | 3.31 | 3.31 | 3.34 | 3.07 | 1.42M |
| May 12, 2025 | 3.34 | 3.24 | 3.24 | 3.47 | 3.21 | 1.3M |
| May 09, 2025 | 3.35 | 3.28 | 3.28 | 3.42 | 3.2 | 924,970 |
| May 08, 2025 | 3.11 | 3.34 | 3.34 | 3.45 | 3.11 | 1.12M |
| May 07, 2025 | 3.23 | 3.16 | 3.16 | 3.3 | 3.06 | 1.04M |
| May 06, 2025 | 3.53 | 3.23 | 3.23 | 3.57 | 3.22 | 1.17M |
| May 05, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.45 | 746,126 |
| May 02, 2025 | 3.45 | 3.6 | 3.6 | 3.67 | 3.42 | 1.37M |
| May 01, 2025 | 3.49 | 3.34 | 3.34 | 3.5 | 3.34 | 1.04M |
| April 30, 2025 | 3.38 | 3.47 | 3.47 | 3.49 | 3.25 | 745,700 |
| April 29, 2025 | 3.3 | 3.38 | 3.38 | 3.44 | 3.19 | 1.04M |
| April 28, 2025 | 3.43 | 3.27 | 3.27 | 3.54 | 3.2 | 1.57M |
| April 25, 2025 | 3.42 | 3.35 | 3.35 | 3.47 | 3.29 | 625,561 |
| April 24, 2025 | 3.51 | 3.45 | 3.45 | 3.54 | 3.35 | 915,800 |
| April 23, 2025 | 3.58 | 3.52 | 3.52 | 3.6 | 3.45 | 1.39M |
| April 22, 2025 | 3.33 | 3.47 | 3.47 | 3.65 | 3.33 | 1.24M |
| April 21, 2025 | 3.07 | 3.28 | 3.28 | 3.33 | 3.05 | 1.53M |
| April 17, 2025 | 3 | 3.1 | 3.1 | 3.14 | 2.97 | 801,123 |
| April 16, 2025 | 2.94 | 3.02 | 3.02 | 3.02 | 2.85 | 887,140 |
| April 15, 2025 | 3.01 | 2.99 | 2.99 | 3.15 | 2.94 | 818,858 |
| April 14, 2025 | 3.07 | 3.01 | 3.01 | 3.12 | 2.94 | 730,427 |
| April 11, 2025 | 2.81 | 2.97 | 2.97 | 3.13 | 2.75 | 2.2M |
| April 10, 2025 | 2.82 | 2.74 | 2.74 | 2.88 | 2.67 | 1.28M |
| April 09, 2025 | 2.68 | 2.87 | 2.87 | 2.98 | 2.53 | 2.26M |
| April 08, 2025 | 3.01 | 2.72 | 2.72 | 3.13 | 2.65 | 1.59M |
| April 07, 2025 | 2.43 | 2.85 | 2.85 | 2.9 | 2.3 | 1.7M |
| April 04, 2025 | 2.67 | 2.62 | 2.62 | 2.73 | 2.46 | 1.88M |