5.13
-0.12(-2.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 5.31 | 5.13 | 5.13 | 5.92 | 5.13 | 187,000 |
| June 18, 2025 | 5.08 | 5.25 | 5.25 | 5.34 | 5.05 | 41,400 |
| June 17, 2025 | 5.21 | 5.08 | 5.08 | 5.44 | 5.07 | 41,100 |
| June 16, 2025 | 5.12 | 5.22 | 5.22 | 5.49 | 5.12 | 47,200 |
| June 13, 2025 | 5.32 | 5.09 | 5.09 | 5.49 | 5.07 | 67,100 |
| June 12, 2025 | 5.6 | 5.37 | 5.37 | 5.69 | 5.37 | 35,800 |
| June 11, 2025 | 5.81 | 5.66 | 5.66 | 5.81 | 5.54 | 53,300 |
| June 10, 2025 | 5.66 | 5.75 | 5.75 | 5.79 | 5.45 | 61,181 |
| June 09, 2025 | 5.77 | 5.58 | 5.58 | 5.8 | 5.5 | 80,858 |
| June 06, 2025 | 5.39 | 5.73 | 5.73 | 5.73 | 5.39 | 120,700 |
| June 05, 2025 | 5.33 | 5.36 | 5.36 | 5.65 | 5.26 | 116,400 |
| June 04, 2025 | 5.17 | 5.33 | 5.33 | 5.4 | 5.06 | 54,750 |
| June 03, 2025 | 5.03 | 5.18 | 5.18 | 5.3 | 5.03 | 70,100 |
| June 02, 2025 | 5 | 5.01 | 5.01 | 5.22 | 4.87 | 108,009 |
| May 30, 2025 | 4.87 | 5 | 5 | 5.12 | 4.77 | 68,402 |
| May 29, 2025 | 5.19 | 4.9 | 4.9 | 5.19 | 4.83 | 104,398 |
| May 28, 2025 | 4.9 | 5 | 5 | 5.49 | 4.89 | 135,016 |
| May 27, 2025 | 5.05 | 4.92 | 4.92 | 5.1 | 4.86 | 129,613 |
| May 23, 2025 | 5.01 | 4.97 | 4.97 | 5.35 | 4.89 | 77,317 |
| May 22, 2025 | 5.08 | 5.02 | 5.02 | 5.17 | 4.83 | 111,600 |
| May 21, 2025 | 5.25 | 4.92 | 4.92 | 5.33 | 4.9 | 79,069 |
| May 20, 2025 | 5.35 | 5.31 | 5.31 | 5.72 | 5.26 | 88,543 |
| May 19, 2025 | 5.25 | 5.3 | 5.3 | 5.43 | 5.1 | 102,600 |
| May 16, 2025 | 4.97 | 5.4 | 5.4 | 5.87 | 4.91 | 475,955 |
| May 15, 2025 | 4.54 | 4.95 | 4.95 | 5.06 | 4.51 | 97,129 |
| May 14, 2025 | 4.89 | 4.61 | 4.61 | 4.95 | 4.47 | 151,900 |
| May 13, 2025 | 4.8 | 4.72 | 4.72 | 5.2 | 4.63 | 207,000 |
| May 12, 2025 | 4.79 | 4.82 | 4.82 | 5 | 4.5 | 345,600 |
| May 09, 2025 | 5.19 | 4.65 | 4.65 | 5.25 | 4.63 | 237,771 |
| May 08, 2025 | 5.8 | 5.19 | 5.19 | 5.8 | 5.05 | 489,977 |
| May 07, 2025 | 6.97 | 6.81 | 6.81 | 6.97 | 6.58 | 116,345 |
| May 06, 2025 | 6.79 | 6.97 | 6.97 | 7.14 | 6.4 | 140,904 |
| May 05, 2025 | 6.81 | 6.79 | 6.79 | 7.02 | 6.01 | 133,700 |
| May 02, 2025 | 7.75 | 6.85 | 6.85 | 8.56 | 6.73 | 337,722 |
| May 01, 2025 | 7.4 | 7.57 | 7.57 | 7.7 | 7.11 | 59,800 |
| April 30, 2025 | 7.2 | 7.36 | 7.36 | 7.49 | 6.93 | 43,254 |
| April 29, 2025 | 7.38 | 7.12 | 7.12 | 7.63 | 7.02 | 46,000 |
| April 28, 2025 | 7.58 | 7.38 | 7.38 | 7.7 | 6.78 | 95,959 |
| April 25, 2025 | 7.46 | 7.57 | 7.57 | 7.72 | 7.3 | 117,201 |
| April 24, 2025 | 6.69 | 7.55 | 7.55 | 7.69 | 6.59 | 116,967 |
| April 23, 2025 | 6.7 | 6.59 | 6.59 | 6.99 | 6.34 | 125,005 |
| April 22, 2025 | 6.49 | 6.56 | 6.56 | 6.78 | 6.23 | 77,779 |
| April 21, 2025 | 6.02 | 6.51 | 6.51 | 7.07 | 6.02 | 182,780 |
| April 17, 2025 | 5.93 | 6.02 | 6.02 | 6.13 | 5.77 | 55,355 |
| April 16, 2025 | 6.24 | 5.98 | 5.98 | 6.44 | 5.77 | 67,442 |
| April 15, 2025 | 5.88 | 6.21 | 6.21 | 6.47 | 5.57 | 98,723 |
| April 14, 2025 | 5.65 | 5.88 | 5.88 | 5.89 | 5.51 | 53,500 |
| April 11, 2025 | 5.48 | 5.57 | 5.57 | 5.79 | 5.2 | 103,190 |
| April 10, 2025 | 5.69 | 5.52 | 5.52 | 5.69 | 5.31 | 51,922 |
| April 09, 2025 | 5.13 | 5.81 | 5.81 | 5.95 | 5.08 | 133,016 |
| April 08, 2025 | 6.03 | 5.19 | 5.19 | 6.35 | 5.03 | 119,947 |
| April 07, 2025 | 5.28 | 5.68 | 5.68 | 6.36 | 5.09 | 129,555 |
| April 04, 2025 | 5.65 | 5.66 | 5.66 | 5.86 | 5.23 | 126,900 |
| April 03, 2025 | 6.01 | 5.87 | 5.87 | 6.33 | 5.85 | 128,011 |
| April 02, 2025 | 6.11 | 6.62 | 6.62 | 6.74 | 6.11 | 137,611 |
| April 01, 2025 | 6.66 | 6.19 | 6.19 | 6.8 | 6.04 | 174,825 |
| March 31, 2025 | 6.57 | 6.69 | 6.69 | 7.05 | 6.32 | 171,628 |
| March 28, 2025 | 6.82 | 6.45 | 6.45 | 6.93 | 6.33 | 171,646 |
| March 27, 2025 | 7.15 | 6.81 | 6.81 | 7.15 | 6.67 | 158,738 |
| March 26, 2025 | 7.1 | 7.16 | 7.16 | 7.33 | 6.57 | 229,000 |
