5.63
-0.14(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 5.69 | 5.77 | 5.77 | 5.91 | 5.61 | 1.16M |
| June 26, 2025 | 5.62 | 5.68 | 5.68 | 5.72 | 5.43 | 513,700 |
| June 25, 2025 | 5.6 | 5.56 | 5.56 | 5.63 | 5.43 | 458,827 |
| June 24, 2025 | 5.87 | 5.58 | 5.58 | 5.9 | 5.56 | 559,590 |
| June 23, 2025 | 5.61 | 5.78 | 5.78 | 5.78 | 5.5 | 593,100 |
| June 20, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.43 | 1.12M |
| June 18, 2025 | 5.65 | 5.54 | 5.54 | 5.82 | 5.53 | 627,000 |
| June 17, 2025 | 5.72 | 5.6 | 5.6 | 5.81 | 5.55 | 645,038 |
| June 16, 2025 | 5.8 | 5.78 | 5.78 | 5.94 | 5.78 | 519,059 |
| June 13, 2025 | 5.94 | 5.74 | 5.74 | 6.01 | 5.71 | 557,333 |
| June 12, 2025 | 6.15 | 6.03 | 6.03 | 6.18 | 6.02 | 454,900 |
| June 11, 2025 | 6.37 | 6.25 | 6.25 | 6.51 | 6.24 | 726,742 |
| June 10, 2025 | 6.31 | 6.36 | 6.36 | 6.52 | 6.2 | 612,638 |
| June 09, 2025 | 5.93 | 6.27 | 6.27 | 6.45 | 5.92 | 1.05M |
| June 06, 2025 | 5.68 | 5.83 | 5.83 | 5.85 | 5.59 | 426,139 |
| June 05, 2025 | 5.7 | 5.57 | 5.57 | 5.82 | 5.45 | 396,753 |
| June 04, 2025 | 5.68 | 5.7 | 5.7 | 5.79 | 5.58 | 407,300 |
| June 03, 2025 | 5.31 | 5.68 | 5.68 | 5.77 | 5.14 | 1.18M |
| June 02, 2025 | 5.06 | 5.16 | 5.16 | 5.25 | 5.03 | 528,929 |
| 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 |