5.33
-0.05(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 5.41 | 5.33 | 5.33 | 5.45 | 5.28 | 133,365 |
| May 30, 2025 | 5.37 | 5.38 | 5.38 | 5.42 | 5.21 | 147,913 |
| May 29, 2025 | 5.35 | 5.35 | 5.35 | 5.48 | 5.08 | 401,623 |
| May 28, 2025 | 5.68 | 5.46 | 5.46 | 5.75 | 5.45 | 1.15M |
| May 27, 2025 | 5.52 | 5.68 | 5.68 | 5.79 | 5.46 | 211,932 |
| May 23, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.35 | 220,950 |
| May 22, 2025 | 5.65 | 5.56 | 5.56 | 5.82 | 5.56 | 77,100 |
| May 21, 2025 | 5.75 | 5.69 | 5.69 | 5.97 | 5.66 | 97,586 |
| May 20, 2025 | 5.89 | 5.88 | 5.88 | 5.96 | 5.72 | 131,545 |
| May 19, 2025 | 5.64 | 5.96 | 5.96 | 6 | 5.64 | 162,875 |
| May 16, 2025 | 5.56 | 5.84 | 5.84 | 5.93 | 5.55 | 251,683 |
| May 15, 2025 | 5.8 | 5.6 | 5.6 | 5.85 | 5.51 | 281,444 |
| May 14, 2025 | 5.84 | 5.89 | 5.89 | 6.05 | 5.74 | 111,319 |
| May 13, 2025 | 5.89 | 5.81 | 5.81 | 6.04 | 5.76 | 141,124 |
| May 12, 2025 | 5.9 | 5.82 | 5.82 | 6.01 | 5.74 | 167,320 |
| May 09, 2025 | 5.18 | 5.64 | 5.64 | 5.71 | 5.18 | 222,642 |
| May 08, 2025 | 5.37 | 5.15 | 5.15 | 5.47 | 5.08 | 193,249 |
| May 07, 2025 | 5.55 | 5.25 | 5.25 | 5.68 | 5.07 | 247,426 |
| May 06, 2025 | 5.17 | 5.35 | 5.35 | 5.71 | 5.16 | 320,709 |
| May 05, 2025 | 5.16 | 5.27 | 5.27 | 5.46 | 5.16 | 138,079 |
| May 02, 2025 | 5.14 | 5.16 | 5.16 | 5.3 | 5.1 | 92,308 |
| May 01, 2025 | 5.03 | 5.09 | 5.09 | 5.23 | 5.03 | 97,135 |
| April 30, 2025 | 4.89 | 4.93 | 4.93 | 5.01 | 4.84 | 92,800 |
| April 29, 2025 | 4.9 | 5.03 | 5.03 | 5.17 | 4.85 | 136,767 |
| April 28, 2025 | 4.75 | 4.91 | 4.91 | 4.97 | 4.64 | 194,245 |
| April 25, 2025 | 4.74 | 4.75 | 4.75 | 4.81 | 4.67 | 63,918 |
| April 24, 2025 | 4.53 | 4.72 | 4.72 | 4.73 | 4.53 | 67,826 |
| April 23, 2025 | 4.59 | 4.5 | 4.5 | 4.63 | 4.48 | 56,120 |
| April 22, 2025 | 4.24 | 4.44 | 4.44 | 4.53 | 4.24 | 109,417 |
| April 21, 2025 | 4.35 | 4.17 | 4.17 | 4.35 | 4.14 | 112,000 |
| April 17, 2025 | 4.66 | 4.45 | 4.45 | 4.66 | 4.41 | 64,708 |
| April 16, 2025 | 4.58 | 4.49 | 4.49 | 4.68 | 4.4 | 75,400 |
| April 15, 2025 | 4.53 | 4.68 | 4.68 | 4.8 | 4.53 | 106,387 |
| April 14, 2025 | 4.57 | 4.47 | 4.47 | 4.62 | 4.4 | 72,500 |
| April 11, 2025 | 4.36 | 4.4 | 4.4 | 4.57 | 4.28 | 68,429 |
| April 10, 2025 | 4.68 | 4.37 | 4.37 | 4.75 | 4.28 | 100,517 |
| April 09, 2025 | 4.21 | 4.83 | 4.83 | 4.9 | 4.18 | 128,675 |
| April 08, 2025 | 4.61 | 4.26 | 4.26 | 4.68 | 4.17 | 90,200 |
| April 07, 2025 | 3.91 | 4.41 | 4.41 | 4.58 | 3.75 | 173,500 |
| April 04, 2025 | 4.39 | 4.12 | 4.12 | 4.41 | 3.95 | 372,942 |
| April 03, 2025 | 4.73 | 4.55 | 4.55 | 4.84 | 4.51 | 144,137 |
| April 02, 2025 | 4.87 | 5.03 | 5.03 | 5.24 | 4.8 | 117,858 |
| April 01, 2025 | 4.81 | 4.98 | 4.98 | 5.08 | 4.75 | 130,600 |
| March 31, 2025 | 5.03 | 4.87 | 4.87 | 5.03 | 4.82 | 197,101 |
| March 28, 2025 | 5.37 | 5.12 | 5.12 | 5.44 | 5.05 | 120,100 |
| March 27, 2025 | 5.4 | 5.41 | 5.41 | 5.61 | 5.35 | 70,467 |
| March 26, 2025 | 5.65 | 5.43 | 5.43 | 5.7 | 5.38 | 96,340 |
| March 25, 2025 | 5.67 | 5.67 | 5.67 | 5.8 | 5.55 | 113,200 |
| March 24, 2025 | 5.54 | 5.69 | 5.69 | 5.76 | 5.52 | 135,908 |
| March 21, 2025 | 5.4 | 5.51 | 5.51 | 5.52 | 5.24 | 127,209 |
| March 20, 2025 | 5.67 | 5.46 | 5.46 | 5.76 | 5.45 | 150,527 |
| March 19, 2025 | 5.79 | 5.74 | 5.74 | 5.83 | 5.65 | 124,587 |
| March 18, 2025 | 5.94 | 5.8 | 5.8 | 6.27 | 5.66 | 118,700 |
| March 17, 2025 | 5.83 | 5.92 | 5.92 | 6.01 | 5.78 | 181,836 |
| March 14, 2025 | 6.21 | 5.75 | 5.75 | 6.24 | 5.67 | 424,924 |
| March 13, 2025 | 6.37 | 6.16 | 6.16 | 6.45 | 6.1 | 1.13M |
| March 12, 2025 | 6.25 | 6.35 | 6.35 | 6.55 | 6.12 | 375,547 |
| March 11, 2025 | 5.89 | 5.91 | 5.91 | 6.08 | 5.76 | 269,113 |
| March 10, 2025 | 6.47 | 5.94 | 5.94 | 6.47 | 5.73 | 261,047 |
| March 07, 2025 | 6.71 | 6.47 | 6.47 | 6.71 | 6.14 | 457,018 |