5.29
+0.02(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.23 | 442,447 |
| April 25, 2025 | 5.21 | 5.36 | 5.36 | 5.36 | 5.16 | 463,956 |
| April 24, 2025 | 5.12 | 5.25 | 5.25 | 5.34 | 5.11 | 683,045 |
| April 23, 2025 | 5.18 | 5.12 | 5.12 | 5.29 | 5.06 | 651,200 |
| April 22, 2025 | 4.94 | 5.04 | 5.05 | 5.08 | 4.86 | 1.21M |
| April 21, 2025 | 5.05 | 4.89 | 4.89 | 5.07 | 4.85 | 843,500 |
| April 17, 2025 | 5.08 | 5.09 | 5.09 | 5.22 | 5.04 | 668,529 |
| April 16, 2025 | 5.15 | 5.09 | 5.09 | 5.18 | 5.02 | 1.03M |
| April 15, 2025 | 5.15 | 5.16 | 5.16 | 5.25 | 5.14 | 932,668 |
| April 14, 2025 | 5.46 | 5.16 | 5.16 | 5.47 | 5.15 | 619,147 |
| April 11, 2025 | 5.31 | 5.34 | 5.34 | 5.46 | 5.16 | 586,616 |
| April 10, 2025 | 5.44 | 5.32 | 5.32 | 5.51 | 5.2 | 633,700 |
| April 09, 2025 | 5.1 | 5.63 | 5.63 | 5.75 | 4.91 | 1.23M |
| April 08, 2025 | 5.49 | 5.13 | 5.13 | 5.49 | 5.09 | 1.33M |
| April 07, 2025 | 5.21 | 5.3 | 5.3 | 5.61 | 5.13 | 1.33M |
| April 04, 2025 | 5.41 | 5.42 | 5.42 | 5.54 | 5.24 | 1.22M |
| April 03, 2025 | 5.75 | 5.6 | 5.6 | 5.76 | 5.53 | 943,895 |
| April 02, 2025 | 5.71 | 5.91 | 5.91 | 5.98 | 5.71 | 454,610 |
| April 01, 2025 | 5.72 | 5.77 | 5.77 | 5.83 | 5.67 | 518,367 |
| March 31, 2025 | 5.75 | 5.76 | 5.76 | 5.9 | 5.74 | 606,300 |
| March 28, 2025 | 5.94 | 5.87 | 5.87 | 6.01 | 5.76 | 785,555 |
| March 27, 2025 | 5.95 | 6.02 | 6.02 | 6.1 | 5.89 | 477,218 |
| March 26, 2025 | 6.06 | 5.97 | 5.97 | 6.09 | 5.89 | 508,400 |
| March 25, 2025 | 6.14 | 6.08 | 6.08 | 6.19 | 5.9 | 621,953 |
| March 24, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 5.94 | 761,869 |
| March 21, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.83 | 730,001 |
| March 20, 2025 | 5.8 | 5.97 | 5.97 | 6.06 | 5.8 | 486,308 |
| March 19, 2025 | 5.86 | 5.89 | 5.89 | 6.01 | 5.82 | 492,655 |
| March 18, 2025 | 5.97 | 5.86 | 5.86 | 5.97 | 5.82 | 532,900 |
| March 17, 2025 | 5.94 | 6.04 | 6.04 | 6.18 | 5.94 | 697,882 |
| March 14, 2025 | 6.15 | 5.97 | 5.97 | 6.24 | 5.92 | 834,606 |
| March 13, 2025 | 5.93 | 6.07 | 6.07 | 6.08 | 5.7 | 1.12M |
| March 12, 2025 | 6.28 | 5.98 | 5.98 | 6.33 | 5.91 | 883,195 |
| March 11, 2025 | 6.07 | 6.14 | 6.14 | 6.52 | 6.02 | 1.21M |
| March 10, 2025 | 5.92 | 5.76 | 5.76 | 5.95 | 5.65 | 1.34M |
| March 07, 2025 | 6.2 | 6.04 | 6.04 | 6.31 | 5.68 | 1.14M |
| March 06, 2025 | 6.65 | 6.23 | 6.23 | 6.73 | 6.22 | 993,765 |
| March 05, 2025 | 6.75 | 6.78 | 6.78 | 6.83 | 6.61 | 616,114 |
| March 04, 2025 | 6.72 | 6.76 | 6.76 | 6.92 | 6.55 | 824,718 |
| March 03, 2025 | 7.09 | 6.87 | 6.87 | 7.2 | 6.85 | 749,275 |
| February 28, 2025 | 7.02 | 7.08 | 7.08 | 7.12 | 6.89 | 926,484 |
| February 27, 2025 | 7.16 | 7.09 | 7.09 | 7.38 | 6.96 | 1.3M |
| February 26, 2025 | 6.93 | 6.98 | 6.98 | 7.19 | 6.83 | 1.5M |
| February 25, 2025 | 6.73 | 6.87 | 6.87 | 6.95 | 6.46 | 830,891 |
| February 24, 2025 | 6.26 | 6.81 | 6.81 | 6.85 | 6.15 | 933,000 |
| February 21, 2025 | 6.39 | 6.23 | 6.23 | 6.65 | 6.22 | 4.52M |
| February 20, 2025 | 7.08 | 6.24 | 6.24 | 7.5 | 6.12 | 2.6M |
| February 19, 2025 | 6.88 | 6.69 | 6.69 | 6.93 | 6.63 | 1.11M |
| February 18, 2025 | 7.04 | 6.95 | 6.95 | 7.05 | 6.74 | 746,017 |
| February 14, 2025 | 7.07 | 6.96 | 6.96 | 7.09 | 6.84 | 789,012 |
| February 13, 2025 | 7.12 | 7.05 | 7.05 | 7.13 | 6.92 | 754,716 |
| February 12, 2025 | 6.76 | 7.09 | 7.09 | 7.11 | 6.68 | 625,721 |
| February 11, 2025 | 6.79 | 6.83 | 6.83 | 6.92 | 6.72 | 526,373 |
| February 10, 2025 | 6.6 | 6.89 | 6.89 | 6.95 | 6.6 | 700,007 |
| February 07, 2025 | 6.62 | 6.51 | 6.51 | 6.69 | 6.46 | 553,944 |
| February 06, 2025 | 6.49 | 6.63 | 6.63 | 6.66 | 6.4 | 557,732 |
| February 05, 2025 | 6.56 | 6.48 | 6.48 | 6.58 | 6.44 | 383,636 |
| February 04, 2025 | 6.26 | 6.58 | 6.58 | 6.61 | 6.26 | 763,865 |
| February 03, 2025 | 5.9 | 6.26 | 6.26 | 6.29 | 5.83 | 1.25M |
| January 31, 2025 | 6.31 | 6.09 | 6.09 | 6.42 | 6.06 | 913,105 |