5.07
-0.0662(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.21 | 5.07 | 5.07 | 5.25 | 5.07 | 5,093 |
| May 08, 2025 | 5.22 | 5.14 | 5.14 | 5.22 | 5.11 | 7,500 |
| May 07, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.01 | 12,222 |
| May 06, 2025 | 5.11 | 5.07 | 5.07 | 5.27 | 5.04 | 12,800 |
| May 05, 2025 | 5 | 5.27 | 5.27 | 5.3 | 4.99 | 7,928 |
| May 02, 2025 | 5.34 | 5.29 | 5.29 | 5.37 | 5.22 | 7,327 |
| May 01, 2025 | 5.42 | 5.33 | 5.33 | 5.47 | 5.15 | 21,914 |
| April 30, 2025 | 5.39 | 5.42 | 5.42 | 5.49 | 5.36 | 3,200 |
| April 29, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.41 | 25,500 |
| April 28, 2025 | 5.51 | 5.5 | 5.5 | 5.54 | 5.44 | 14,400 |
| April 25, 2025 | 5.42 | 5.5 | 5.5 | 5.54 | 5.42 | 7,337 |
| April 24, 2025 | 5.44 | 5.5 | 5.5 | 5.55 | 5.37 | 16,800 |
| April 23, 2025 | 5.47 | 5.5 | 5.5 | 5.55 | 5.39 | 6,002 |
| April 22, 2025 | 5.35 | 5.46 | 5.46 | 5.55 | 5.35 | 18,338 |
| April 21, 2025 | 5.35 | 5.38 | 5.38 | 5.54 | 5.35 | 5,200 |
| April 17, 2025 | 5.55 | 5.5 | 5.38 | 5.55 | 5.38 | 4,083 |
| April 16, 2025 | 5.27 | 5.49 | 5.49 | 5.55 | 5.23 | 39,658 |
| April 15, 2025 | 5.49 | 5.39 | 5.39 | 5.55 | 5.2 | 65,701 |
| April 14, 2025 | 5.5 | 5.5 | 5.5 | 5.55 | 5.15 | 144,410 |
| April 11, 2025 | 5 | 5.41 | 5.41 | 5.55 | 5 | 128,253 |
| April 10, 2025 | 5.02 | 5.07 | 5.07 | 5.34 | 4.85 | 93,596 |
| April 09, 2025 | 4.91 | 4.93 | 4.93 | 5.23 | 4.63 | 20,737 |
| April 08, 2025 | 5.14 | 4.81 | 4.81 | 5.38 | 4.76 | 35,125 |
| April 07, 2025 | 5.29 | 5.38 | 5.38 | 5.4 | 5.11 | 13,746 |
| April 04, 2025 | 5.3 | 5.36 | 5.36 | 5.72 | 5.3 | 24,365 |
| April 03, 2025 | 5.42 | 5.38 | 5.38 | 5.68 | 5.32 | 20,719 |
| April 02, 2025 | 5.3 | 5.42 | 5.42 | 5.5 | 5.2 | 24,706 |
| April 01, 2025 | 5.08 | 5 | 5 | 5.5 | 4.82 | 77,300 |
| March 31, 2025 | 4.96 | 4.79 | 4.79 | 5.15 | 4.79 | 9,900 |
| March 28, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.71 | 9,900 |
| March 27, 2025 | 4.86 | 4.9 | 4.9 | 5.05 | 4.56 | 36,200 |
| March 26, 2025 | 4.93 | 4.78 | 4.78 | 4.93 | 4.78 | 5,144 |
| March 25, 2025 | 4.82 | 4.85 | 4.85 | 4.93 | 4.82 | 12,836 |
| March 24, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.89 | 1,432 |
| March 21, 2025 | 5 | 4.91 | 4.91 | 5 | 4.81 | 18,632 |
| March 20, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.88 | 1,500 |
| March 19, 2025 | 4.84 | 4.82 | 4.82 | 4.99 | 4.81 | 11,808 |
| March 18, 2025 | 4.85 | 4.81 | 4.81 | 4.98 | 4.81 | 4,702 |
| March 17, 2025 | 4.9 | 4.97 | 4.97 | 4.97 | 4.76 | 2,110 |
| March 14, 2025 | 4.87 | 4.99 | 4.99 | 5 | 4.87 | 2,600 |
| March 13, 2025 | 4.66 | 4.89 | 4.89 | 4.95 | 4.28 | 15,482 |
| March 12, 2025 | 4.93 | 4.8 | 4.8 | 5.1 | 4.78 | 19,807 |
| March 11, 2025 | 4.81 | 4.83 | 4.83 | 5.03 | 4.51 | 11,200 |
| March 10, 2025 | 5.1 | 4.87 | 4.87 | 5.23 | 4.48 | 36,600 |
| March 07, 2025 | 5.09 | 5.11 | 5.11 | 5.25 | 5.09 | 12,031 |
| March 06, 2025 | 5.03 | 5.23 | 5.23 | 5.25 | 5.01 | 3,657 |
| March 05, 2025 | 5.24 | 5.11 | 5.11 | 5.24 | 5.11 | 5,231 |
| March 04, 2025 | 5.1 | 5.2 | 5.2 | 5.54 | 5.02 | 5,119 |
| March 03, 2025 | 5.11 | 5.16 | 5.16 | 5.27 | 5.11 | 2,800 |
| February 28, 2025 | 5.26 | 5.28 | 5.28 | 5.37 | 5.1 | 6,706 |
| February 27, 2025 | 5.43 | 5.35 | 5.35 | 5.64 | 5.26 | 16,800 |
| February 26, 2025 | 5.25 | 5.48 | 5.48 | 5.5 | 5.06 | 18,910 |
| February 25, 2025 | 4.97 | 5.1 | 5.1 | 5.15 | 4.92 | 2,337 |
| February 24, 2025 | 5.18 | 5.02 | 5.02 | 5.18 | 5.02 | 2,300 |
| February 21, 2025 | 5.06 | 5.02 | 5.02 | 5.14 | 5.01 | 3,235 |
| February 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 2,000 |
| February 19, 2025 | 4.84 | 5.15 | 5.15 | 5.17 | 4.84 | 1,384 |
| February 18, 2025 | 5.25 | 5.02 | 5.02 | 5.25 | 5 | 5,549 |
| February 14, 2025 | 4.95 | 5.05 | 5.05 | 5.15 | 4.95 | 5,665 |
| February 13, 2025 | 5.03 | 5 | 5 | 5.39 | 5 | 4,300 |