5.29
-0.37(-6.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 5.55 | 5.66 | 5.66 | 6.14 | 5.55 | 145,714 |
| June 26, 2025 | 4.86 | 5.51 | 5.51 | 5.98 | 4.86 | 287,011 |
| June 25, 2025 | 5.14 | 4.86 | 4.86 | 5.21 | 4.8 | 68,093 |
| June 24, 2025 | 4.83 | 5.12 | 5.12 | 5.3 | 4.76 | 125,073 |
| June 23, 2025 | 4.83 | 4.76 | 4.76 | 5.13 | 4.75 | 41,527 |
| June 20, 2025 | 4.69 | 4.87 | 4.87 | 5.48 | 4.69 | 216,400 |
| June 18, 2025 | 4.79 | 4.61 | 4.61 | 5.02 | 4.58 | 67,330 |
| June 17, 2025 | 4.91 | 4.78 | 4.78 | 5.03 | 4.56 | 151,800 |
| June 16, 2025 | 4.5 | 4.99 | 4.99 | 4.99 | 4.5 | 84,300 |
| June 13, 2025 | 4.83 | 4.4 | 4.4 | 4.83 | 4.16 | 184,023 |
| June 12, 2025 | 4.94 | 4.77 | 4.77 | 5.08 | 4.62 | 250,200 |
| June 11, 2025 | 5.19 | 4.95 | 4.95 | 5.37 | 4.91 | 156,800 |
| June 10, 2025 | 5.23 | 5.11 | 5.11 | 5.47 | 5.1 | 168,730 |
| June 09, 2025 | 5.28 | 5.23 | 5.23 | 5.4 | 5.02 | 104,712 |
| June 06, 2025 | 5.05 | 5.23 | 5.23 | 5.35 | 5.05 | 68,179 |
| June 05, 2025 | 5.3 | 5.01 | 5.01 | 5.49 | 4.93 | 84,121 |
| June 04, 2025 | 5.19 | 5.35 | 5.35 | 5.43 | 5.12 | 27,000 |
| June 03, 2025 | 5.26 | 5.14 | 5.14 | 5.47 | 4.9 | 113,136 |
| June 02, 2025 | 5.5 | 5.15 | 5.15 | 5.5 | 5.12 | 54,500 |
| 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 |