5.23
+0.21(+4.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 5 | 5.23 | 5.23 | 5.25 | 4.94 | 688,443 |
| June 27, 2025 | 4.82 | 5.02 | 5.02 | 5.03 | 4.82 | 1.22M |
| June 26, 2025 | 4.88 | 4.82 | 4.82 | 4.97 | 4.57 | 257,500 |
| June 25, 2025 | 4.96 | 4.86 | 4.86 | 5.14 | 4.84 | 307,834 |
| June 24, 2025 | 4.89 | 4.97 | 4.97 | 5.03 | 4.69 | 445,858 |
| June 23, 2025 | 4.71 | 4.87 | 4.87 | 4.87 | 4.67 | 323,400 |
| June 20, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.66 | 410,300 |
| June 18, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.68 | 332,514 |
| June 17, 2025 | 4.89 | 4.83 | 4.83 | 4.95 | 4.8 | 308,648 |
| June 16, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.87 | 394,900 |
| June 13, 2025 | 5.01 | 4.91 | 4.91 | 5.08 | 4.9 | 437,916 |
| June 12, 2025 | 5.18 | 5.08 | 5.08 | 5.18 | 4.99 | 466,300 |
| June 11, 2025 | 5.45 | 5.25 | 5.25 | 5.76 | 5.24 | 443,469 |
| June 10, 2025 | 5.44 | 5.44 | 5.44 | 5.86 | 5.4 | 1.37M |
| June 09, 2025 | 5.51 | 5.47 | 5.47 | 5.61 | 5.31 | 433,000 |
| June 06, 2025 | 5.58 | 5.51 | 5.51 | 5.71 | 5.48 | 543,300 |
| June 05, 2025 | 5.36 | 5.51 | 5.51 | 5.69 | 5.36 | 957,234 |
| June 04, 2025 | 5.49 | 5.39 | 5.39 | 5.6 | 5.29 | 502,736 |
| June 03, 2025 | 5.47 | 5.53 | 5.53 | 5.65 | 5.38 | 640,500 |
| June 02, 2025 | 5.35 | 5.47 | 5.47 | 5.48 | 5.26 | 504,100 |
| May 30, 2025 | 5.17 | 5.33 | 5.33 | 5.4 | 5.07 | 354,751 |
| May 29, 2025 | 5.34 | 5.25 | 5.25 | 5.45 | 5.24 | 276,235 |
| May 28, 2025 | 5.45 | 5.3 | 5.3 | 5.5 | 5.18 | 459,300 |
| May 27, 2025 | 5.42 | 5.45 | 5.45 | 5.57 | 5.29 | 452,294 |
| May 23, 2025 | 5.19 | 5.32 | 5.32 | 5.34 | 5.16 | 499,331 |
| May 22, 2025 | 5.42 | 5.35 | 5.35 | 5.5 | 5.34 | 316,900 |
| May 21, 2025 | 5.75 | 5.49 | 5.49 | 5.77 | 5.46 | 418,909 |
| May 20, 2025 | 5.7 | 5.75 | 5.75 | 5.81 | 5.61 | 368,000 |
| May 19, 2025 | 5.92 | 5.7 | 5.7 | 5.97 | 5.51 | 2.56M |
| May 16, 2025 | 6 | 5.99 | 5.99 | 6.04 | 5.74 | 969,395 |
| May 15, 2025 | 5.82 | 6 | 6 | 6 | 5.7 | 826,300 |
| May 14, 2025 | 5.87 | 5.82 | 5.82 | 5.95 | 5.74 | 657,400 |
| May 13, 2025 | 5.76 | 5.86 | 5.86 | 5.9 | 5.64 | 738,400 |
| May 12, 2025 | 5.51 | 5.78 | 5.78 | 5.84 | 5.43 | 870,900 |
| May 09, 2025 | 5.65 | 5.4 | 5.4 | 5.79 | 5.34 | 382,964 |
| May 08, 2025 | 6.08 | 5.5 | 5.5 | 6.11 | 5.4 | 1.48M |
| May 07, 2025 | 4.83 | 4.82 | 4.81 | 4.95 | 4.75 | 303,078 |
| May 06, 2025 | 4.7 | 4.79 | 4.79 | 4.81 | 4.56 | 348,000 |
| May 05, 2025 | 4.81 | 4.74 | 4.74 | 4.93 | 4.71 | 177,210 |
| May 02, 2025 | 4.55 | 4.84 | 4.84 | 4.84 | 4.53 | 261,120 |
| May 01, 2025 | 4.58 | 4.5 | 4.5 | 4.61 | 4.47 | 144,400 |
| April 30, 2025 | 4.59 | 4.64 | 4.64 | 4.7 | 4.47 | 106,266 |
| April 29, 2025 | 4.46 | 4.61 | 4.61 | 4.63 | 4.44 | 113,272 |
| April 28, 2025 | 4.57 | 4.47 | 4.47 | 4.7 | 4.46 | 138,300 |
| April 25, 2025 | 4.51 | 4.57 | 4.57 | 4.57 | 4.41 | 146,379 |
| April 24, 2025 | 4.5 | 4.54 | 4.54 | 4.63 | 4.49 | 148,000 |
| April 23, 2025 | 4.58 | 4.49 | 4.49 | 4.68 | 4.45 | 143,145 |
| April 22, 2025 | 4.3 | 4.37 | 4.37 | 4.43 | 4.28 | 144,835 |
| April 21, 2025 | 4.47 | 4.22 | 4.22 | 4.49 | 4.15 | 241,941 |
| April 17, 2025 | 4.52 | 4.54 | 4.55 | 4.61 | 4.49 | 211,189 |
| April 16, 2025 | 4.53 | 4.56 | 4.56 | 4.62 | 4.5 | 195,500 |
| April 15, 2025 | 4.68 | 4.54 | 4.54 | 4.75 | 4.5 | 188,830 |
| April 14, 2025 | 4.63 | 4.71 | 4.71 | 4.92 | 4.46 | 275,688 |
| April 11, 2025 | 4.77 | 4.49 | 4.49 | 4.78 | 4.46 | 260,739 |
| April 10, 2025 | 4.79 | 4.8 | 4.8 | 4.93 | 4.68 | 196,364 |
| April 09, 2025 | 4.75 | 4.89 | 4.89 | 5.25 | 4.61 | 457,804 |
| April 08, 2025 | 5.21 | 4.8 | 4.8 | 5.31 | 4.7 | 317,028 |
| April 07, 2025 | 4.6 | 4.96 | 4.96 | 5.08 | 4.55 | 571,305 |
| April 04, 2025 | 4.85 | 5.03 | 5.03 | 5.17 | 4.84 | 407,886 |
| April 03, 2025 | 5.4 | 5.32 | 5.32 | 5.69 | 5.28 | 366,300 |