5.03
+0.12(+2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2025 | 6.93 | 6.75 | 6.75 | 7.08 | 6.7 | 429,537 |
| March 05, 2025 | 6.15 | 7.16 | 7.16 | 7.34 | 6.1 | 739,829 |
| March 04, 2025 | 5.83 | 5.77 | 5.77 | 5.95 | 5.52 | 206,706 |
| March 03, 2025 | 6.24 | 5.91 | 5.91 | 6.53 | 5.79 | 163,600 |
| February 28, 2025 | 6.15 | 6.2 | 6.2 | 6.2 | 5.94 | 163,100 |
| February 27, 2025 | 6.66 | 6.24 | 6.24 | 6.79 | 6.23 | 96,400 |
| February 26, 2025 | 6.48 | 6.67 | 6.67 | 6.89 | 6.48 | 143,006 |
| February 25, 2025 | 6.62 | 6.39 | 6.39 | 6.77 | 6.11 | 233,339 |
| February 24, 2025 | 7.09 | 6.61 | 6.61 | 7.09 | 6.58 | 199,640 |
| February 21, 2025 | 6.98 | 6.9 | 6.9 | 7.05 | 6.7 | 316,100 |
| February 20, 2025 | 6.61 | 6.98 | 6.98 | 7.07 | 6.46 | 749,938 |
| February 19, 2025 | 6.16 | 6.27 | 6.27 | 6.32 | 6.01 | 269,238 |
| February 18, 2025 | 6.06 | 6.16 | 6.16 | 6.2 | 6.01 | 91,424 |
| February 14, 2025 | 6.1 | 6.01 | 6.01 | 6.13 | 5.96 | 59,045 |
| February 13, 2025 | 6 | 6.03 | 6.03 | 6.07 | 5.77 | 65,118 |
| February 12, 2025 | 5.83 | 5.95 | 5.95 | 6.01 | 5.73 | 84,949 |
| February 11, 2025 | 6.15 | 5.9 | 5.9 | 6.15 | 5.83 | 99,911 |
| February 10, 2025 | 5.92 | 6.17 | 6.17 | 6.3 | 5.9 | 171,790 |
| February 07, 2025 | 6 | 5.92 | 5.92 | 6 | 5.85 | 88,730 |
| February 06, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.89 | 115,933 |
| February 05, 2025 | 6 | 5.99 | 5.99 | 6.01 | 5.88 | 96,306 |
| February 04, 2025 | 5.76 | 5.99 | 5.99 | 6 | 5.7 | 119,822 |
| February 03, 2025 | 5.6 | 5.73 | 5.73 | 5.85 | 5.51 | 154,400 |