5.59
+0.14(+2.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.73 | 5.45 | 5.45 | 5.8 | 5.37 | 1.1M |
| May 29, 2025 | 6.03 | 5.85 | 5.85 | 6.03 | 5.59 | 825,265 |
| May 28, 2025 | 5.66 | 5.94 | 5.94 | 6.29 | 5.66 | 2.28M |
| May 27, 2025 | 5.6 | 5.6 | 5.6 | 5.76 | 5.5 | 637,100 |
| May 23, 2025 | 5.26 | 5.43 | 5.43 | 5.47 | 5.18 | 689,550 |
| May 22, 2025 | 5.34 | 5.42 | 5.42 | 5.65 | 5.31 | 753,396 |
| May 21, 2025 | 5.82 | 5.47 | 5.47 | 5.93 | 5.44 | 1.08M |
| May 20, 2025 | 5.76 | 5.91 | 5.91 | 5.94 | 5.52 | 1.33M |
| May 19, 2025 | 5.34 | 5.7 | 5.7 | 5.71 | 5.21 | 1.27M |
| May 16, 2025 | 5.16 | 5.35 | 5.35 | 5.5 | 5.09 | 1.12M |
| May 15, 2025 | 5.31 | 5.11 | 5.11 | 5.37 | 5.03 | 573,046 |
| May 14, 2025 | 5.46 | 5.34 | 5.34 | 5.54 | 5.25 | 1.06M |
| May 13, 2025 | 5.1 | 5.4 | 5.4 | 5.59 | 5.03 | 1.21M |
| May 12, 2025 | 5.02 | 5.01 | 5.01 | 5.19 | 4.82 | 747,035 |
| May 09, 2025 | 4.75 | 4.81 | 4.81 | 4.92 | 4.63 | 450,573 |
| May 08, 2025 | 4.5 | 4.76 | 4.75 | 4.85 | 4.34 | 689,948 |
| May 07, 2025 | 4.62 | 4.54 | 4.53 | 4.73 | 4.44 | 708,610 |
| May 06, 2025 | 4.95 | 4.59 | 4.59 | 4.98 | 4.5 | 978,917 |
| May 05, 2025 | 5.23 | 4.98 | 4.98 | 5.27 | 4.87 | 1.01M |
| May 02, 2025 | 4.99 | 5.28 | 5.26 | 5.34 | 4.91 | 1.16M |
| May 01, 2025 | 4.91 | 4.89 | 4.89 | 4.95 | 4.7 | 873,665 |
| April 30, 2025 | 4.74 | 4.91 | 4.91 | 4.93 | 4.7 | 665,299 |
| April 29, 2025 | 4.9 | 4.84 | 4.84 | 5 | 4.82 | 398,400 |
| April 28, 2025 | 5.04 | 4.97 | 4.97 | 5.19 | 4.87 | 942,823 |
| April 25, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.8 | 902,140 |
| April 24, 2025 | 5.02 | 5 | 5 | 5.25 | 4.93 | 2.13M |
| April 23, 2025 | 5 | 4.76 | 4.75 | 5.14 | 4.75 | 1.34M |
| April 22, 2025 | 4.6 | 4.74 | 4.74 | 4.85 | 4.6 | 526,041 |
| April 21, 2025 | 4.48 | 4.51 | 4.51 | 4.81 | 4.41 | 385,546 |
| April 17, 2025 | 4.61 | 4.57 | 4.57 | 4.78 | 4.5 | 517,444 |
| April 16, 2025 | 4.88 | 4.53 | 4.53 | 4.93 | 4.52 | 616,200 |
| April 15, 2025 | 5.12 | 4.95 | 4.95 | 5.27 | 4.92 | 596,885 |
| April 14, 2025 | 5.1 | 5.17 | 5.17 | 5.33 | 5.03 | 777,300 |
| April 11, 2025 | 4.87 | 4.97 | 4.97 | 5.02 | 4.74 | 550,534 |
| April 10, 2025 | 4.8 | 4.77 | 4.77 | 5 | 4.63 | 672,007 |
| April 09, 2025 | 4.33 | 5.1 | 5.1 | 5.13 | 4.25 | 1.64M |
| April 08, 2025 | 5.1 | 4.39 | 4.39 | 5.12 | 4.34 | 1.08M |
| April 07, 2025 | 4.5 | 4.84 | 4.84 | 4.91 | 4.33 | 845,701 |
| April 04, 2025 | 5.09 | 4.82 | 4.82 | 5.19 | 4.67 | 1.22M |
| April 03, 2025 | 5 | 5.25 | 5.25 | 5.33 | 4.96 | 820,800 |
| April 02, 2025 | 5.25 | 5.31 | 5.31 | 5.68 | 5.12 | 1.4M |
| April 01, 2025 | 5.61 | 5.57 | 5.57 | 5.9 | 5.4 | 944,834 |
| March 31, 2025 | 5.65 | 5.65 | 5.65 | 5.75 | 5.43 | 1.28M |
| March 28, 2025 | 6.97 | 5.95 | 5.95 | 6.97 | 5.91 | 2.06M |
| March 27, 2025 | 7.59 | 6.95 | 6.95 | 7.7 | 6.75 | 2.46M |
| March 26, 2025 | 8.15 | 7.5 | 7.5 | 8.2 | 7.41 | 945,251 |
| March 25, 2025 | 8.51 | 8.22 | 8.22 | 8.61 | 8.03 | 538,290 |
| March 24, 2025 | 8.6 | 8.66 | 8.66 | 8.69 | 8.25 | 931,600 |
| March 21, 2025 | 8.35 | 8.06 | 8.06 | 8.42 | 7.85 | 2.51M |
| March 20, 2025 | 8.95 | 8.25 | 8.25 | 8.97 | 8.13 | 1.08M |
| March 19, 2025 | 8.93 | 8.9 | 8.9 | 9.01 | 8.75 | 640,035 |
| March 18, 2025 | 8.92 | 8.82 | 8.82 | 9.08 | 8.33 | 745,064 |
| March 17, 2025 | 8.9 | 8.83 | 8.83 | 9 | 8.67 | 727,719 |
| March 14, 2025 | 7.96 | 8.75 | 8.75 | 8.79 | 7.96 | 1.02M |
| March 13, 2025 | 8.09 | 7.94 | 7.94 | 8.22 | 7.8 | 460,223 |
| March 12, 2025 | 8.2 | 8.09 | 8.09 | 8.31 | 7.72 | 904,402 |
| March 11, 2025 | 8.11 | 8.01 | 8.01 | 8.29 | 7.65 | 665,109 |
| March 10, 2025 | 8.03 | 8.2 | 8.2 | 8.61 | 7.9 | 710,000 |
| March 07, 2025 | 7.83 | 8.26 | 8.26 | 8.33 | 7.78 | 638,124 |
| March 06, 2025 | 8.15 | 7.85 | 7.85 | 8.27 | 7.77 | 500,457 |
