5.11
-0.16(-3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 4.99 | 1.4M |
| July 10, 2025 | 4.98 | 5.27 | 5.27 | 5.61 | 4.97 | 2.61M |
| July 09, 2025 | 4.87 | 5.04 | 5.04 | 5.05 | 4.76 | 1.74M |
| July 08, 2025 | 4.45 | 4.79 | 4.79 | 4.97 | 4.4 | 2.58M |
| July 07, 2025 | 5.08 | 4.45 | 4.45 | 5.11 | 4.36 | 2.85M |
| July 03, 2025 | 5.22 | 5.22 | 5.22 | 5.31 | 5.05 | 837,700 |
| July 02, 2025 | 5.25 | 5.17 | 5.17 | 5.28 | 5.03 | 1.74M |
| July 01, 2025 | 4.86 | 5.21 | 5.21 | 5.63 | 4.81 | 2.44M |
| June 30, 2025 | 4.98 | 4.94 | 4.94 | 5.12 | 4.83 | 1.59M |
| June 27, 2025 | 5.22 | 4.98 | 4.98 | 5.28 | 4.97 | 13.62M |
| June 26, 2025 | 5.17 | 5.2 | 5.2 | 5.36 | 5.14 | 1.62M |
| June 25, 2025 | 5.28 | 5.19 | 5.19 | 5.39 | 5.11 | 1.64M |
| June 24, 2025 | 5.25 | 5.31 | 5.31 | 5.46 | 5.24 | 2.02M |
| June 23, 2025 | 5.23 | 5.1 | 5.1 | 5.3 | 4.92 | 1.5M |
| June 20, 2025 | 5.53 | 5.32 | 5.32 | 5.65 | 5.29 | 4.34M |
| June 18, 2025 | 5.45 | 5.45 | 5.45 | 5.69 | 5.34 | 1.96M |
| June 17, 2025 | 5.68 | 5.46 | 5.46 | 5.93 | 5.39 | 2.1M |
| June 16, 2025 | 5.92 | 5.79 | 5.79 | 6.06 | 5.63 | 2.32M |
| June 13, 2025 | 6.07 | 5.91 | 5.91 | 6.16 | 5.9 | 2.99M |
| June 12, 2025 | 5.43 | 6.27 | 6.27 | 6.56 | 5.26 | 4.3M |
| June 11, 2025 | 5.49 | 5.43 | 5.43 | 5.56 | 5.26 | 1.43M |
| June 10, 2025 | 5.51 | 5.41 | 5.41 | 5.88 | 5.37 | 2.74M |
| June 09, 2025 | 5.46 | 5.5 | 5.5 | 5.77 | 5.45 | 3.27M |
| June 06, 2025 | 5.21 | 5.28 | 5.28 | 5.63 | 5.05 | 2.76M |
| June 05, 2025 | 5.22 | 5.12 | 5.12 | 5.34 | 5.01 | 3.06M |
| June 04, 2025 | 4.64 | 5.23 | 5.23 | 5.3 | 4.64 | 2.99M |
| June 03, 2025 | 4.07 | 4.63 | 4.63 | 4.63 | 3.97 | 3.04M |
| June 02, 2025 | 4.28 | 4.13 | 4.13 | 4.39 | 4.11 | 2.33M |
| May 30, 2025 | 4.16 | 4.3 | 4.3 | 4.46 | 4.09 | 2.86M |
| May 29, 2025 | 4.2 | 4.18 | 4.18 | 4.19 | 3.97 | 1.61M |
| May 28, 2025 | 4.16 | 4.18 | 4.18 | 4.3 | 4.01 | 2.22M |
| May 27, 2025 | 4.14 | 4.15 | 4.15 | 4.23 | 4.02 | 2.75M |
| May 23, 2025 | 4.13 | 4.06 | 4.06 | 4.17 | 3.99 | 2.42M |
| May 22, 2025 | 4.15 | 4.24 | 4.24 | 4.3 | 4.02 | 2.37M |
| May 21, 2025 | 4.58 | 4.2 | 4.2 | 4.65 | 4.19 | 3.8M |
| May 20, 2025 | 4.46 | 4.69 | 4.69 | 4.82 | 4.4 | 2.85M |
| May 19, 2025 | 4.34 | 4.45 | 4.45 | 4.5 | 4.24 | 2.93M |
| May 16, 2025 | 4.75 | 4.44 | 4.43 | 4.76 | 4.39 | 4.31M |
| May 15, 2025 | 4.69 | 4.75 | 4.75 | 4.8 | 4.34 | 5.56M |
| May 14, 2025 | 4.9 | 4.78 | 4.78 | 5.02 | 4.49 | 6.35M |
| May 13, 2025 | 5.26 | 5 | 5 | 5.47 | 4.54 | 7.11M |
| May 12, 2025 | 7.89 | 5.19 | 5.19 | 7.99 | 4.99 | 8.56M |
| May 09, 2025 | 5.98 | 6.15 | 6.15 | 6.33 | 5.84 | 4.13M |
| May 08, 2025 | 5.74 | 5.95 | 5.95 | 6.1 | 5.66 | 4.6M |
| May 07, 2025 | 5.66 | 5.63 | 5.63 | 5.88 | 5.53 | 1.93M |
| May 06, 2025 | 5.78 | 5.51 | 5.51 | 5.92 | 5.4 | 2.28M |
| May 05, 2025 | 6.24 | 5.93 | 5.93 | 6.28 | 5.91 | 1.89M |
| May 02, 2025 | 6.17 | 6.26 | 6.26 | 6.35 | 6.06 | 1.3M |
| May 01, 2025 | 6.22 | 6.08 | 6.08 | 6.38 | 5.93 | 2.05M |
| April 30, 2025 | 6.28 | 6.23 | 6.23 | 6.28 | 5.92 | 1.69M |
| April 29, 2025 | 6.05 | 6.33 | 6.33 | 6.35 | 5.98 | 1.63M |
| April 28, 2025 | 5.94 | 6.08 | 6.08 | 6.28 | 5.87 | 1.55M |
| April 25, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.55 | 1.11M |
| April 24, 2025 | 5.33 | 5.86 | 5.86 | 5.88 | 5.31 | 2.49M |
| April 23, 2025 | 5.87 | 5.32 | 5.32 | 6.08 | 5.25 | 3.21M |
| April 22, 2025 | 5.4 | 5.5 | 5.5 | 5.53 | 5.02 | 3.52M |
| April 21, 2025 | 5.14 | 5.2 | 5.2 | 5.3 | 4.82 | 2.66M |
| April 17, 2025 | 5.03 | 5.29 | 5.28 | 5.31 | 4.88 | 2.18M |
| April 16, 2025 | 4.92 | 5.02 | 5.02 | 5.27 | 4.77 | 2.9M |
| April 15, 2025 | 5.32 | 4.86 | 4.86 | 5.35 | 4.83 | 1.83M |