5.30
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 5.3 | 5.3 | 5.28 | 5.3 | 5.25 | 115,091 |
| April 25, 2025 | 5.28 | 5.3 | 5.3 | 5.31 | 5.27 | 104,600 |
| April 24, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.28 | 158,600 |
| April 23, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 216,535 |
| April 22, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.2 | 150,626 |
| April 21, 2025 | 5.23 | 5.17 | 5.17 | 5.26 | 5.13 | 261,534 |
| April 17, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.18 | 152,188 |
| April 16, 2025 | 5.37 | 5.22 | 5.22 | 5.39 | 5.21 | 211,800 |
| April 15, 2025 | 5.31 | 5.37 | 5.37 | 5.39 | 5.3 | 154,900 |
| April 14, 2025 | 5.32 | 5.36 | 5.31 | 5.42 | 5.26 | 240,700 |
| April 11, 2025 | 5.28 | 5.26 | 5.23 | 5.28 | 5.2 | 308,270 |
| April 10, 2025 | 5.25 | 5.22 | 5.22 | 5.29 | 5.15 | 257,241 |
| April 09, 2025 | 5.09 | 5.3 | 5.3 | 5.33 | 5 | 336,200 |
| April 08, 2025 | 5.23 | 5.03 | 5.03 | 5.28 | 5.02 | 424,601 |
| April 07, 2025 | 4.77 | 5.06 | 5.06 | 5.21 | 4.71 | 711,439 |
| April 04, 2025 | 5.18 | 4.95 | 4.95 | 5.19 | 4.89 | 789,833 |
| April 03, 2025 | 5.33 | 5.19 | 5.19 | 5.35 | 5.18 | 629,840 |
| April 02, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.32 | 110,541 |
| April 01, 2025 | 5.34 | 5.33 | 5.33 | 5.36 | 5.31 | 155,262 |
| March 31, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.32 | 206,010 |
| March 28, 2025 | 5.39 | 5.36 | 5.36 | 5.4 | 5.35 | 265,317 |
| March 27, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.35 | 147,415 |
| March 26, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.33 | 136,310 |
| March 25, 2025 | 5.33 | 5.34 | 5.34 | 5.37 | 5.33 | 172,900 |
| March 24, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.28 | 377,817 |
| March 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 245,385 |
| March 20, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 143,626 |
| March 19, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.28 | 118,824 |
| March 18, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.25 | 155,700 |
| March 17, 2025 | 5.24 | 5.27 | 5.27 | 5.29 | 5.23 | 92,500 |
| March 14, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.25 | 182,314 |
| March 13, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.24 | 151,007 |
| March 12, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.25 | 163,268 |
| March 11, 2025 | 5.24 | 5.26 | 5.26 | 5.28 | 5.23 | 180,223 |
| March 10, 2025 | 5.27 | 5.24 | 5.24 | 5.3 | 5.22 | 231,600 |
| March 07, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.21 | 229,388 |
| March 06, 2025 | 5.35 | 5.3 | 5.3 | 5.35 | 5.28 | 180,200 |
| March 05, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.3 | 205,885 |
| March 04, 2025 | 5.36 | 5.3 | 5.3 | 5.38 | 5.28 | 361,232 |
| March 03, 2025 | 5.35 | 5.31 | 5.31 | 5.38 | 5.31 | 241,924 |
| February 28, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.33 | 242,628 |
| February 27, 2025 | 5.4 | 5.38 | 5.38 | 5.4 | 5.37 | 99,204 |
| February 26, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.38 | 123,464 |
| February 25, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.36 | 197,474 |
| February 24, 2025 | 5.42 | 5.39 | 5.39 | 5.43 | 5.35 | 259,481 |
| February 21, 2025 | 5.43 | 5.37 | 5.37 | 5.45 | 5.34 | 444,700 |
| February 20, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.35 | 221,800 |
| February 19, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.34 | 176,000 |
| February 18, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.32 | 224,106 |
| February 14, 2025 | 5.39 | 5.35 | 5.35 | 5.42 | 5.34 | 344,993 |
| February 13, 2025 | 5.39 | 5.4 | 5.4 | 5.43 | 5.38 | 256,291 |
| February 12, 2025 | 5.48 | 5.44 | 5.39 | 5.48 | 5.42 | 272,000 |
| February 11, 2025 | 5.47 | 5.45 | 5.45 | 5.48 | 5.43 | 321,838 |
| February 10, 2025 | 5.45 | 5.43 | 5.43 | 5.48 | 5.43 | 158,775 |
| February 07, 2025 | 5.49 | 5.45 | 5.45 | 5.5 | 5.44 | 188,200 |
| February 06, 2025 | 5.47 | 5.49 | 5.49 | 5.49 | 5.46 | 175,200 |
| February 05, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.44 | 103,814 |
| February 04, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.45 | 135,200 |
| February 03, 2025 | 5.45 | 5.45 | 5.45 | 5.5 | 5.42 | 226,440 |
| January 31, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.47 | 206,400 |