5.23
-0.25(-4.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.08 | 5.48 | 5.48 | 5.58 | 5.01 | 74,944 |
| May 29, 2025 | 5.39 | 5.08 | 5.08 | 5.53 | 4.9 | 179,500 |
| May 28, 2025 | 5.42 | 5.4 | 5.4 | 5.6 | 5.33 | 30,900 |
| May 27, 2025 | 5.26 | 5.4 | 5.4 | 5.6 | 4.95 | 106,400 |
| May 23, 2025 | 5.02 | 5.14 | 5.14 | 5.2 | 5 | 50,642 |
| May 22, 2025 | 5.19 | 5.07 | 5.07 | 5.46 | 5 | 53,900 |
| May 21, 2025 | 5 | 5.26 | 5.26 | 5.8 | 4.99 | 141,239 |
| May 20, 2025 | 5.15 | 4.99 | 4.99 | 5.35 | 4.81 | 121,203 |
| May 19, 2025 | 5.16 | 5.2 | 5.2 | 5.55 | 5.01 | 95,033 |
| May 16, 2025 | 5.38 | 5.28 | 5.28 | 5.55 | 5.05 | 83,443 |
| May 15, 2025 | 5.3 | 5.49 | 5.49 | 5.71 | 5.1 | 173,940 |
| May 14, 2025 | 5.17 | 5.11 | 5.11 | 5.42 | 4.71 | 429,886 |
| May 13, 2025 | 5.63 | 5.16 | 5.16 | 5.66 | 5.01 | 276,700 |
| May 12, 2025 | 5.85 | 5.5 | 5.5 | 5.99 | 5.37 | 337,172 |
| May 09, 2025 | 6.05 | 5.85 | 5.85 | 6.49 | 5.44 | 398,800 |
| May 08, 2025 | 6.23 | 5.88 | 5.88 | 6.28 | 5.8 | 310,000 |
| May 07, 2025 | 6.54 | 6.18 | 6.18 | 6.83 | 5.88 | 264,100 |
| May 06, 2025 | 6.93 | 6.33 | 6.33 | 6.93 | 5.76 | 523,656 |
| May 05, 2025 | 8.59 | 6.86 | 6.86 | 9.58 | 6.63 | 456,800 |
| May 02, 2025 | 8.3 | 8.66 | 8.6 | 9.1 | 8.21 | 148,127 |
| May 01, 2025 | 8 | 8.2 | 8.15 | 8.44 | 7.45 | 124,608 |
| April 30, 2025 | 7.23 | 7.74 | 7.74 | 8.03 | 7.05 | 169,858 |
| April 29, 2025 | 7.29 | 7.06 | 7.06 | 7.8 | 6.96 | 166,577 |
| April 28, 2025 | 7.34 | 7.25 | 7.25 | 7.4 | 5.74 | 379,300 |
| April 25, 2025 | 7.71 | 7.4 | 7.4 | 8.39 | 7.05 | 173,300 |
| April 24, 2025 | 7.92 | 7.53 | 7.53 | 8.34 | 7.16 | 155,891 |
| April 23, 2025 | 8.3 | 7.82 | 7.82 | 8.5 | 7.53 | 246,406 |
| April 22, 2025 | 7.69 | 8.13 | 8.13 | 8.29 | 7.1 | 146,300 |
| April 21, 2025 | 8.22 | 7.59 | 7.59 | 8.27 | 6.53 | 168,100 |
| April 17, 2025 | 8 | 8.07 | 8.07 | 9.27 | 7.72 | 235,697 |
| April 16, 2025 | 7.7 | 7.97 | 7.97 | 8.19 | 7.36 | 189,300 |
| April 15, 2025 | 6.93 | 8 | 8 | 8.5 | 6.67 | 270,020 |
| April 14, 2025 | 5.85 | 7.05 | 7.05 | 7.13 | 5.85 | 268,500 |
| April 11, 2025 | 5.48 | 5.68 | 5.68 | 5.86 | 5.25 | 105,823 |
| April 10, 2025 | 5.75 | 5.48 | 5.48 | 5.77 | 5.07 | 188,400 |
| April 09, 2025 | 5.7 | 5.75 | 5.75 | 5.87 | 5 | 229,366 |
| April 08, 2025 | 6.35 | 5.81 | 5.81 | 6.39 | 5.13 | 301,216 |
| April 07, 2025 | 4.83 | 6.12 | 6.12 | 6.5 | 4.5 | 410,300 |
| April 04, 2025 | 4.75 | 5.09 | 5.09 | 5.18 | 4.5 | 164,038 |
| April 03, 2025 | 4.75 | 4.73 | 4.73 | 5.9 | 4.56 | 589,000 |
| April 02, 2025 | 4.75 | 5.52 | 5.52 | 6.24 | 4.5 | 992,363 |
| April 01, 2025 | 4.81 | 4.79 | 4.79 | 4.91 | 4.5 | 331,400 |
| March 31, 2025 | 4.9 | 4.85 | 4.85 | 5.11 | 4.46 | 919,427 |
| March 28, 2025 | 6.35 | 6.48 | 6.48 | 6.75 | 5.8 | 218,185 |
| March 27, 2025 | 6.05 | 6.32 | 6.32 | 6.79 | 5.85 | 156,004 |
| March 26, 2025 | 6.54 | 6.01 | 6.01 | 6.59 | 5.5 | 193,102 |
| March 25, 2025 | 6.59 | 6.62 | 6.62 | 6.94 | 6.39 | 100,244 |
| March 24, 2025 | 7.42 | 6.5 | 6.5 | 7.74 | 6.23 | 163,100 |
| March 21, 2025 | 6.54 | 7.38 | 7.38 | 7.97 | 5.89 | 262,990 |
| March 20, 2025 | 5.33 | 6.28 | 6.28 | 7.41 | 5.25 | 178,200 |
| March 19, 2025 | 4.9 | 5.45 | 5.45 | 6.01 | 4.9 | 269,290 |
| March 18, 2025 | 5.12 | 5.01 | 5.01 | 5.18 | 4.82 | 31,423 |
| March 17, 2025 | 4.74 | 5.23 | 5.23 | 5.23 | 4.65 | 91,243 |
| March 14, 2025 | 4.01 | 4.74 | 4.74 | 5.38 | 4.01 | 140,499 |
| March 13, 2025 | 4.64 | 4.76 | 4.76 | 5.2 | 4.42 | 120,327 |
| March 12, 2025 | 4.75 | 4.77 | 4.77 | 4.95 | 4.43 | 36,103 |
| March 11, 2025 | 4.84 | 4.75 | 4.75 | 4.96 | 4.35 | 17,700 |
| March 10, 2025 | 4.98 | 4.72 | 4.72 | 4.98 | 4.39 | 16,326 |
| March 07, 2025 | 4.99 | 5.11 | 5.11 | 5.25 | 4.77 | 56,117 |
| March 06, 2025 | 4.99 | 4.86 | 4.86 | 5.3 | 4.75 | 87,200 |
