5.27
-0.03(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 5.29 | 5.22 | 5.22 | 5.46 | 5.18 | 59,700 |
| June 26, 2025 | 5.74 | 5.3 | 5.3 | 5.77 | 5.27 | 62,300 |
| June 25, 2025 | 5.49 | 5.71 | 5.71 | 5.74 | 5.44 | 44,100 |
| June 24, 2025 | 5.42 | 5.44 | 5.44 | 5.48 | 5.22 | 27,429 |
| June 23, 2025 | 5.75 | 5.4 | 5.4 | 5.85 | 5.24 | 49,332 |
| June 20, 2025 | 5.35 | 5.75 | 5.75 | 5.8 | 5.26 | 84,500 |
| June 18, 2025 | 5.85 | 5.16 | 5.16 | 6.02 | 5.16 | 110,530 |
| June 17, 2025 | 6.69 | 5.88 | 5.88 | 6.9 | 5.68 | 153,835 |
| June 16, 2025 | 6.75 | 6.65 | 6.65 | 7 | 6.5 | 1.01M |
| June 13, 2025 | 7.14 | 6.6 | 6.6 | 7.25 | 6.06 | 156,140 |
| June 12, 2025 | 7.75 | 7.71 | 7.71 | 7.88 | 7.63 | 51,804 |
| June 11, 2025 | 7.66 | 7.73 | 7.73 | 8.11 | 7.57 | 27,476 |
| June 10, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.59 | 61,336 |
| June 09, 2025 | 7.66 | 7.99 | 7.99 | 8.07 | 7.66 | 33,092 |
| June 06, 2025 | 7.55 | 7.83 | 7.83 | 8.07 | 7.55 | 18,105 |
| June 05, 2025 | 7.75 | 7.63 | 7.63 | 7.77 | 7.54 | 17,164 |
| June 04, 2025 | 7.56 | 7.63 | 7.63 | 7.73 | 7.41 | 20,444 |
| June 03, 2025 | 7.25 | 7.53 | 7.53 | 7.75 | 7.24 | 12,733 |
| June 02, 2025 | 7.28 | 7.35 | 7.35 | 7.65 | 7 | 37,081 |
| May 30, 2025 | 7.91 | 7.19 | 7.19 | 8.19 | 7.19 | 54,670 |
| May 29, 2025 | 8.13 | 7.95 | 7.95 | 8.24 | 7.5 | 23,924 |
| May 28, 2025 | 8.11 | 7.95 | 7.95 | 8.25 | 7.78 | 22,328 |
| May 27, 2025 | 8 | 8.04 | 8.04 | 8.34 | 7.81 | 18,950 |
| May 23, 2025 | 8.6 | 8.25 | 8.25 | 8.6 | 7.94 | 16,255 |
| May 22, 2025 | 8.3 | 8.21 | 8.21 | 8.5 | 8 | 23,824 |
| May 21, 2025 | 8.5 | 8.3 | 8.3 | 8.91 | 8.28 | 41,220 |
| May 20, 2025 | 7.64 | 8.61 | 8.61 | 8.75 | 7.64 | 48,492 |
| May 19, 2025 | 7.63 | 7.84 | 7.84 | 8 | 7.63 | 16,056 |
| May 16, 2025 | 7.5 | 7.65 | 7.65 | 7.76 | 7.5 | 23,493 |
| May 15, 2025 | 7.5 | 7.55 | 7.55 | 7.65 | 7.25 | 43,252 |
| May 14, 2025 | 7.5 | 7.5 | 7.5 | 7.82 | 7.31 | 35,928 |
| May 13, 2025 | 8 | 7.48 | 7.48 | 8 | 7.28 | 42,360 |
| May 12, 2025 | 7.85 | 7.64 | 7.64 | 7.85 | 7.5 | 45,920 |
| May 09, 2025 | 7.99 | 7.7 | 7.7 | 8.23 | 7.68 | 20,009 |
| May 08, 2025 | 8.25 | 7.99 | 7.99 | 8.26 | 7.88 | 10,874 |
| May 07, 2025 | 7.38 | 8.15 | 8.15 | 8.48 | 7.38 | 39,194 |
| May 06, 2025 | 7.75 | 7.28 | 7.28 | 8 | 7.03 | 30,376 |
| May 05, 2025 | 8.35 | 7.95 | 7.95 | 8.5 | 7.91 | 15,814 |
| May 02, 2025 | 8.5 | 8.33 | 8.33 | 8.58 | 8.33 | 10,784 |
| May 01, 2025 | 8.5 | 8.47 | 8.47 | 8.75 | 8.34 | 23,092 |
| April 30, 2025 | 8.31 | 8.45 | 8.45 | 8.64 | 8 | 19,028 |
| April 29, 2025 | 8.37 | 8.19 | 8.19 | 8.82 | 8.06 | 22,741 |
| April 28, 2025 | 7.7 | 8.14 | 8.14 | 8.26 | 7.7 | 16,969 |
| April 25, 2025 | 7.76 | 7.84 | 7.84 | 8.29 | 7.66 | 36,861 |
| April 24, 2025 | 7.65 | 8 | 8 | 8.15 | 7.65 | 13,248 |
| April 23, 2025 | 7.63 | 7.66 | 7.66 | 8 | 7.5 | 20,276 |
| April 22, 2025 | 7.5 | 7.49 | 7.49 | 7.56 | 7.19 | 15,389 |
| April 21, 2025 | 7.48 | 7.17 | 7.17 | 7.51 | 7.02 | 21,964 |
| April 17, 2025 | 6.79 | 7.16 | 7.16 | 7.38 | 6.76 | 23,005 |
| April 16, 2025 | 7.5 | 6.94 | 6.94 | 7.73 | 6.84 | 18,342 |
| April 15, 2025 | 7.5 | 7.41 | 7.41 | 7.7 | 7.32 | 12,881 |
| April 14, 2025 | 7.25 | 7.5 | 7.5 | 7.51 | 6.98 | 30,589 |
| April 11, 2025 | 6.5 | 6.93 | 6.93 | 7.05 | 6.5 | 17,788 |
| April 10, 2025 | 6.5 | 6.49 | 6.49 | 6.64 | 6.25 | 18,008 |
| April 09, 2025 | 6 | 6.57 | 6.57 | 6.97 | 5.76 | 49,472 |
| April 08, 2025 | 6.88 | 6.31 | 6.31 | 7.16 | 6.25 | 37,067 |
| April 07, 2025 | 6.75 | 6.83 | 6.83 | 7 | 6.25 | 48,988 |
| April 04, 2025 | 7.25 | 7 | 7 | 8.09 | 6.75 | 67,892 |
| April 03, 2025 | 7.5 | 7.36 | 7.36 | 7.5 | 7 | 42,673 |
| April 02, 2025 | 7.5 | 7.66 | 7.66 | 7.76 | 7.36 | 26,000 |