5.89
-0.1(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 6 | 5.89 | 5.89 | 6.01 | 5.86 | 131,870 |
| June 04, 2025 | 6.08 | 5.99 | 5.99 | 6.14 | 5.95 | 158,404 |
| June 03, 2025 | 5.85 | 6.06 | 6.06 | 6.07 | 5.85 | 226,065 |
| June 02, 2025 | 6 | 5.86 | 5.86 | 6.02 | 5.8 | 134,100 |
| May 30, 2025 | 6.08 | 6 | 6 | 6.08 | 5.96 | 120,337 |
| May 29, 2025 | 6.19 | 6.07 | 6.07 | 6.3 | 6.05 | 118,300 |
| May 28, 2025 | 5.9 | 6.14 | 6.14 | 6.15 | 5.9 | 251,700 |
| May 27, 2025 | 6.31 | 5.83 | 5.83 | 6.31 | 5.8 | 294,552 |
| May 23, 2025 | 6.3 | 6.29 | 6.29 | 6.39 | 6.22 | 84,274 |
| May 22, 2025 | 6.26 | 6.37 | 6.37 | 6.52 | 6.26 | 84,653 |
| May 21, 2025 | 6.37 | 6.28 | 6.27 | 6.48 | 6.25 | 189,890 |
| May 20, 2025 | 6.43 | 6.42 | 6.42 | 6.68 | 6.39 | 106,865 |
| May 19, 2025 | 6.12 | 6.44 | 6.44 | 6.71 | 6.12 | 298,001 |
| May 16, 2025 | 6.4 | 6.1 | 6.1 | 6.55 | 6.08 | 544,754 |
| May 15, 2025 | 6.65 | 6.44 | 6.44 | 7.09 | 6.33 | 397,712 |
| May 14, 2025 | 5.82 | 6.65 | 6.65 | 6.68 | 5.36 | 500,610 |
| May 13, 2025 | 6.3 | 6.21 | 6.21 | 6.51 | 6.21 | 163,743 |
| May 12, 2025 | 6.3 | 6.3 | 6.3 | 6.42 | 6.26 | 96,638 |
| May 09, 2025 | 6.27 | 6.16 | 6.16 | 6.3 | 6.07 | 72,586 |
| May 08, 2025 | 6.04 | 6.21 | 6.21 | 6.29 | 6.04 | 155,985 |
| May 07, 2025 | 6.02 | 5.95 | 5.95 | 6.07 | 5.92 | 62,800 |
| May 06, 2025 | 5.81 | 5.99 | 5.99 | 6.13 | 5.74 | 114,710 |
| May 05, 2025 | 5.74 | 5.81 | 5.81 | 5.96 | 5.74 | 66,030 |
| May 02, 2025 | 5.91 | 5.82 | 5.82 | 5.91 | 5.75 | 105,081 |
| May 01, 2025 | 5.94 | 5.8 | 5.8 | 6.07 | 5.75 | 120,945 |
| April 30, 2025 | 5.78 | 5.92 | 5.92 | 5.96 | 5.67 | 81,162 |
| April 29, 2025 | 5.44 | 5.8 | 5.8 | 5.97 | 5.42 | 246,000 |
| April 28, 2025 | 5.58 | 5.47 | 5.47 | 5.75 | 5.35 | 180,026 |
| April 25, 2025 | 5.43 | 5.55 | 5.55 | 5.71 | 5.36 | 182,020 |
| April 24, 2025 | 5.2 | 5.31 | 5.28 | 5.33 | 5.08 | 98,005 |
| April 23, 2025 | 5.16 | 5.16 | 5.16 | 5.25 | 5.05 | 118,200 |
| April 22, 2025 | 5.06 | 5.01 | 5.01 | 5.1 | 4.91 | 91,302 |
| April 21, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.78 | 89,014 |
| April 17, 2025 | 5.05 | 5.02 | 5.02 | 5.13 | 4.95 | 91,743 |
| April 16, 2025 | 5.06 | 4.93 | 4.93 | 5.12 | 4.81 | 80,000 |
| April 15, 2025 | 5.19 | 5.15 | 5.15 | 5.31 | 5.13 | 93,311 |
| April 14, 2025 | 4.99 | 5.16 | 5.16 | 5.2 | 4.93 | 157,171 |
| April 11, 2025 | 4.71 | 4.87 | 4.87 | 4.92 | 4.62 | 137,200 |
| April 10, 2025 | 4.81 | 4.71 | 4.71 | 4.89 | 4.51 | 168,251 |
| April 09, 2025 | 4.6 | 4.88 | 4.88 | 5.03 | 4.42 | 238,300 |
| April 08, 2025 | 5.2 | 4.63 | 4.63 | 5.2 | 4.59 | 147,824 |
| April 07, 2025 | 4.98 | 5.04 | 5.04 | 5.22 | 4.86 | 192,037 |
| April 04, 2025 | 5.51 | 5.13 | 5.13 | 5.55 | 5.09 | 99,508 |
| April 03, 2025 | 5.71 | 5.68 | 5.68 | 5.79 | 5.65 | 66,900 |
| April 02, 2025 | 5.91 | 5.9 | 5.9 | 6.02 | 5.86 | 73,200 |
| April 01, 2025 | 5.96 | 5.99 | 5.99 | 6.07 | 5.9 | 85,200 |
| March 31, 2025 | 6 | 5.97 | 5.97 | 6.01 | 5.9 | 54,500 |
| March 28, 2025 | 6.1 | 6.09 | 6.09 | 6.25 | 6.08 | 102,947 |
| March 27, 2025 | 6.15 | 6.17 | 6.17 | 6.25 | 6.1 | 69,100 |
| March 26, 2025 | 6.33 | 6.19 | 6.19 | 6.43 | 6.19 | 115,454 |
| March 25, 2025 | 6.18 | 6.33 | 6.33 | 6.4 | 6.18 | 165,900 |
| March 24, 2025 | 6.22 | 6.17 | 6.17 | 6.38 | 6.07 | 74,306 |
| March 21, 2025 | 6.13 | 6.19 | 6.19 | 6.29 | 6.13 | 41,700 |
| March 20, 2025 | 6.39 | 6.23 | 6.23 | 6.4 | 6.2 | 64,942 |
| March 19, 2025 | 6.32 | 6.4 | 6.4 | 6.44 | 6.32 | 64,820 |
| March 18, 2025 | 6.44 | 6.36 | 6.36 | 6.54 | 6.29 | 110,249 |
| March 17, 2025 | 6.44 | 6.45 | 6.45 | 6.65 | 6.35 | 158,429 |
| March 14, 2025 | 6.37 | 6.44 | 6.44 | 6.52 | 6.37 | 116,639 |
| March 13, 2025 | 6.36 | 6.25 | 6.25 | 6.5 | 6 | 352,936 |
| March 12, 2025 | 6.54 | 6.59 | 6.59 | 6.69 | 6.49 | 93,932 |