5.15
+0.055(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.18 | 5.09 | 5.09 | 5.26 | 5.06 | 305,400 |
| May 29, 2025 | 5.37 | 5.21 | 5.21 | 5.38 | 5.17 | 566,400 |
| May 28, 2025 | 5.44 | 5.26 | 5.26 | 5.47 | 5.18 | 539,300 |
| May 27, 2025 | 5.25 | 5.44 | 5.44 | 5.6 | 5.16 | 755,400 |
| May 23, 2025 | 5.14 | 5.15 | 5.15 | 5.23 | 5.08 | 440,414 |
| May 22, 2025 | 5.44 | 5.28 | 5.28 | 5.54 | 5.26 | 792,314 |
| May 21, 2025 | 5.33 | 5.45 | 5.45 | 5.58 | 5.18 | 1.64M |
| May 20, 2025 | 5.5 | 5.4 | 5.4 | 5.55 | 5.34 | 1.07M |
| May 19, 2025 | 5.36 | 5.53 | 5.53 | 5.74 | 5.34 | 1.26M |
| May 16, 2025 | 5.56 | 5.4 | 5.4 | 5.68 | 5.32 | 850,600 |
| May 15, 2025 | 4.89 | 5.5 | 5.5 | 5.55 | 4.87 | 1.56M |
| May 14, 2025 | 4.59 | 4.81 | 4.81 | 4.99 | 4.33 | 1.35M |
| May 13, 2025 | 3.84 | 3.96 | 3.96 | 4.13 | 3.84 | 702,195 |
| May 12, 2025 | 3.82 | 3.89 | 3.89 | 3.98 | 3.76 | 1.01M |
| May 09, 2025 | 3.59 | 3.57 | 3.57 | 3.68 | 3.52 | 578,800 |
| May 08, 2025 | 3.52 | 3.6 | 3.6 | 3.61 | 3.47 | 834,589 |
| May 07, 2025 | 3.23 | 3.45 | 3.45 | 3.45 | 3.22 | 703,118 |
| May 06, 2025 | 3.14 | 3.24 | 3.24 | 3.32 | 3.12 | 1.28M |
| May 05, 2025 | 3.34 | 3.18 | 3.18 | 3.42 | 3.17 | 1.61M |
| May 02, 2025 | 3.16 | 3.36 | 3.36 | 3.4 | 3.15 | 806,098 |
| May 01, 2025 | 3.16 | 3.1 | 3.1 | 3.23 | 3.02 | 869,700 |
| April 30, 2025 | 3.06 | 3.12 | 3.12 | 3.14 | 2.95 | 623,605 |
| April 29, 2025 | 3.23 | 3.12 | 3.12 | 3.28 | 3.11 | 799,917 |
| April 28, 2025 | 3.28 | 3.22 | 3.22 | 3.35 | 3.18 | 393,991 |
| April 25, 2025 | 3.19 | 3.28 | 3.28 | 3.29 | 3.11 | 505,847 |
| April 24, 2025 | 3.27 | 3.2 | 3.2 | 3.33 | 3.16 | 890,914 |
| April 23, 2025 | 3.35 | 3.28 | 3.28 | 3.57 | 3.25 | 879,600 |
| April 22, 2025 | 3.19 | 3.22 | 3.22 | 3.35 | 3.13 | 1.06M |
| April 21, 2025 | 3.31 | 3.17 | 3.17 | 3.33 | 3.09 | 675,100 |
| April 17, 2025 | 3.23 | 3.35 | 3.35 | 3.38 | 3.21 | 735,800 |
| April 16, 2025 | 3.3 | 3.23 | 3.23 | 3.34 | 3.13 | 645,700 |
| April 15, 2025 | 3.31 | 3.3 | 3.3 | 3.45 | 3.24 | 504,733 |
| April 14, 2025 | 3.46 | 3.35 | 3.35 | 3.51 | 3.34 | 592,540 |
| April 11, 2025 | 3.65 | 3.39 | 3.39 | 3.73 | 3.36 | 476,654 |
| April 10, 2025 | 3.7 | 3.65 | 3.65 | 3.81 | 3.44 | 598,300 |
| April 09, 2025 | 3.21 | 3.84 | 3.84 | 3.98 | 3.21 | 1.13M |
| April 08, 2025 | 3.58 | 3.29 | 3.29 | 3.66 | 3.23 | 795,735 |
| April 07, 2025 | 3.39 | 3.51 | 3.51 | 3.72 | 3.31 | 822,826 |
| April 04, 2025 | 3.39 | 3.56 | 3.56 | 3.58 | 3.19 | 1.11M |
| April 03, 2025 | 3.71 | 3.47 | 3.47 | 3.77 | 3.46 | 969,304 |
| April 02, 2025 | 4.13 | 3.88 | 3.88 | 4.16 | 3.86 | 1.29M |
| April 01, 2025 | 3.92 | 4.2 | 4.2 | 4.21 | 3.88 | 1.05M |
| March 31, 2025 | 3.84 | 3.95 | 3.95 | 4.01 | 3.78 | 641,429 |
| March 28, 2025 | 4.14 | 3.91 | 3.91 | 4.16 | 3.87 | 561,931 |
| March 27, 2025 | 4.2 | 4.14 | 4.14 | 4.33 | 4.12 | 749,400 |
| March 26, 2025 | 4.12 | 4.24 | 4.24 | 4.3 | 4.12 | 569,100 |
| March 25, 2025 | 4.25 | 4.12 | 4.12 | 4.36 | 4.08 | 762,811 |
| March 24, 2025 | 4.09 | 4.26 | 4.26 | 4.29 | 4.05 | 535,805 |
| March 21, 2025 | 3.97 | 3.99 | 3.99 | 4.06 | 3.83 | 1.02M |
| March 20, 2025 | 4.25 | 4.01 | 4.01 | 4.28 | 3.94 | 938,531 |
| March 19, 2025 | 4.16 | 4.28 | 4.28 | 4.35 | 4.16 | 538,700 |
| March 18, 2025 | 4.22 | 4.21 | 4.21 | 4.26 | 4.08 | 730,746 |
| March 17, 2025 | 4.36 | 4.22 | 4.22 | 4.43 | 4.17 | 756,211 |
| March 14, 2025 | 4.27 | 4.35 | 4.35 | 4.44 | 4.24 | 1.13M |
| March 13, 2025 | 4.42 | 4.21 | 4.21 | 4.51 | 4.15 | 975,600 |
| March 12, 2025 | 4.41 | 4.42 | 4.42 | 4.72 | 4.39 | 1.19M |
| March 11, 2025 | 2.72 | 4.45 | 4.45 | 4.55 | 2.72 | 1.88M |
| March 10, 2025 | 5.49 | 5.11 | 5.11 | 5.5 | 5.01 | 576,400 |
| March 07, 2025 | 5.65 | 5.55 | 5.55 | 5.67 | 5.44 | 387,479 |
| March 06, 2025 | 5.77 | 5.66 | 5.66 | 5.94 | 5.65 | 367,430 |