5.55
+0.06(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 5.67 | 5.49 | 5.49 | 5.86 | 5.35 | 1.98M |
| June 26, 2025 | 5.6 | 5.69 | 5.69 | 5.78 | 5.47 | 163,040 |
| June 25, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.12 | 223,622 |
| June 24, 2025 | 5.15 | 5.57 | 5.57 | 5.72 | 5.06 | 505,750 |
| June 23, 2025 | 5.13 | 5.13 | 5.13 | 5.59 | 4.76 | 571,606 |
| June 20, 2025 | 5.3 | 5.15 | 5.15 | 5.3 | 5.04 | 185,647 |
| June 18, 2025 | 5.41 | 5.26 | 5.26 | 5.51 | 5.23 | 172,200 |
| June 17, 2025 | 5.61 | 5.41 | 5.41 | 5.8 | 5.41 | 156,395 |
| June 16, 2025 | 6 | 5.63 | 5.63 | 6 | 5.46 | 289,787 |
| June 13, 2025 | 5.5 | 5.58 | 5.58 | 5.65 | 5.43 | 150,853 |
| June 12, 2025 | 5.56 | 5.57 | 5.57 | 5.63 | 5.4 | 159,889 |
| June 11, 2025 | 5.85 | 5.6 | 5.6 | 5.94 | 5.55 | 224,524 |
| June 10, 2025 | 5.94 | 5.77 | 5.77 | 6.13 | 5.65 | 249,838 |
| June 09, 2025 | 6.05 | 5.94 | 5.94 | 6.1 | 5.86 | 223,571 |
| June 06, 2025 | 5.84 | 6.01 | 5.99 | 6.02 | 5.67 | 315,097 |
| June 05, 2025 | 6 | 5.7 | 5.7 | 6.03 | 5.56 | 214,372 |
| June 04, 2025 | 5.96 | 6 | 5.97 | 6.15 | 5.76 | 227,861 |
| June 03, 2025 | 5.47 | 5.9 | 5.9 | 6.2 | 5.46 | 498,345 |
| June 02, 2025 | 5.56 | 5.45 | 5.45 | 5.62 | 5.25 | 177,800 |
| May 30, 2025 | 5.62 | 5.5 | 5.5 | 5.8 | 5.23 | 175,039 |
| May 29, 2025 | 5.19 | 5.68 | 5.68 | 5.9 | 5.16 | 583,286 |
| May 28, 2025 | 4.76 | 5.11 | 5.11 | 5.39 | 4.71 | 395,148 |
| May 27, 2025 | 4.91 | 4.77 | 4.77 | 4.95 | 4.71 | 132,608 |
| May 23, 2025 | 4.81 | 4.77 | 4.77 | 4.9 | 4.72 | 90,959 |
| May 22, 2025 | 4.81 | 4.87 | 4.87 | 4.96 | 4.72 | 141,262 |
| May 21, 2025 | 5.03 | 4.82 | 4.82 | 5.09 | 4.57 | 191,241 |
| May 20, 2025 | 5 | 5.04 | 5.04 | 5.11 | 4.96 | 94,029 |
| May 19, 2025 | 4.93 | 5.02 | 5.02 | 5.2 | 4.92 | 169,488 |
| May 16, 2025 | 4.93 | 4.93 | 4.93 | 5.09 | 4.86 | 215,340 |
| May 15, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.68 | 89,510 |
| May 14, 2025 | 4.85 | 4.85 | 4.85 | 5 | 4.6 | 151,100 |
| May 13, 2025 | 4.94 | 4.82 | 4.82 | 4.98 | 4.55 | 192,694 |
| May 12, 2025 | 4.73 | 4.74 | 4.74 | 4.99 | 4.56 | 158,701 |
| May 09, 2025 | 4.5 | 4.52 | 4.52 | 4.76 | 4.33 | 129,300 |
| May 08, 2025 | 4.37 | 4.43 | 4.43 | 4.76 | 4.3 | 168,528 |
| May 07, 2025 | 4.77 | 4.32 | 4.32 | 4.9 | 4.27 | 274,009 |
| May 06, 2025 | 5.15 | 4.74 | 4.74 | 5.16 | 4.56 | 211,880 |
| May 05, 2025 | 5.36 | 5.23 | 5.23 | 5.45 | 5.2 | 114,228 |
| May 02, 2025 | 5.4 | 5.41 | 5.41 | 5.57 | 5.23 | 125,884 |
| May 01, 2025 | 5.46 | 5.38 | 5.38 | 5.61 | 5.22 | 139,800 |
| April 30, 2025 | 5.05 | 5.49 | 5.48 | 5.67 | 5 | 191,121 |
| April 29, 2025 | 4.79 | 5.15 | 5.15 | 5.2 | 4.78 | 164,479 |
| April 28, 2025 | 4.75 | 4.8 | 4.8 | 4.9 | 4.6 | 86,377 |
| April 25, 2025 | 4.85 | 4.73 | 4.73 | 4.89 | 4.62 | 104,433 |
| April 24, 2025 | 4.56 | 4.89 | 4.89 | 4.99 | 4.5 | 137,579 |
| April 23, 2025 | 4.51 | 4.56 | 4.56 | 4.9 | 4.5 | 290,200 |
| April 22, 2025 | 4.55 | 4.37 | 4.37 | 4.6 | 4.18 | 193,101 |
| April 21, 2025 | 3.94 | 4.44 | 4.44 | 4.47 | 3.94 | 188,090 |
| April 17, 2025 | 3.92 | 3.97 | 3.97 | 4.12 | 3.9 | 85,424 |
| April 16, 2025 | 4.15 | 3.92 | 3.92 | 4.3 | 3.87 | 119,500 |
| April 15, 2025 | 4.2 | 4.23 | 4.23 | 4.34 | 4.14 | 87,137 |
| April 14, 2025 | 4.22 | 4.2 | 4.2 | 4.4 | 4.06 | 147,517 |
| April 11, 2025 | 3.72 | 4.16 | 4.16 | 4.17 | 3.72 | 181,884 |
| April 10, 2025 | 3.56 | 3.71 | 3.71 | 3.75 | 3.45 | 145,368 |
| April 09, 2025 | 3.42 | 3.62 | 3.62 | 3.79 | 3.15 | 235,915 |
| April 08, 2025 | 3.79 | 3.47 | 3.47 | 3.9 | 3.42 | 142,345 |
| April 07, 2025 | 3.63 | 3.57 | 3.57 | 3.76 | 3.38 | 310,500 |
| April 04, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.65 | 222,570 |
| April 03, 2025 | 4.01 | 4.01 | 4.01 | 4.2 | 3.97 | 225,898 |
| April 02, 2025 | 4.08 | 4.23 | 4.23 | 4.37 | 4.05 | 208,338 |
