5.93
+0.13(+2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 6.04 | 5.93 | 5.93 | 6.1 | 5.82 | 84,609 |
| May 09, 2025 | 5.84 | 5.8 | 5.8 | 5.98 | 5.75 | 94,649 |
| May 08, 2025 | 6 | 5.81 | 5.81 | 6.14 | 5.8 | 98,018 |
| May 07, 2025 | 6.49 | 6 | 6 | 6.5 | 6 | 100,585 |
| May 06, 2025 | 6.28 | 6.46 | 6.46 | 6.56 | 6.15 | 204,471 |
| May 05, 2025 | 6.73 | 6.22 | 6.22 | 6.73 | 6.22 | 114,600 |
| May 02, 2025 | 6.86 | 6.8 | 6.79 | 7.08 | 6.74 | 51,967 |
| May 01, 2025 | 6.77 | 6.87 | 6.87 | 7.29 | 6.77 | 77,800 |
| April 30, 2025 | 6.86 | 6.84 | 6.84 | 6.97 | 6.7 | 75,900 |
| April 29, 2025 | 6.73 | 7 | 7 | 7.17 | 6.73 | 116,307 |
| April 28, 2025 | 6.94 | 6.87 | 6.87 | 7.05 | 6.68 | 53,211 |
| April 25, 2025 | 7.1 | 7.01 | 7.01 | 7.2 | 6.93 | 37,972 |
| April 24, 2025 | 6.98 | 6.99 | 6.99 | 7.18 | 6.9 | 39,647 |
| April 23, 2025 | 7.19 | 6.92 | 6.92 | 7.23 | 6.9 | 57,391 |
| April 22, 2025 | 6.9 | 7.08 | 7.08 | 7.34 | 6.84 | 84,400 |
| April 21, 2025 | 7.14 | 6.9 | 6.9 | 7.31 | 6.81 | 83,000 |
| April 17, 2025 | 7.3 | 7.21 | 7.21 | 7.47 | 7.11 | 75,500 |
| April 16, 2025 | 6.75 | 7.2 | 7.2 | 7.3 | 6.75 | 73,401 |
| April 15, 2025 | 6.77 | 6.89 | 6.89 | 7.13 | 6.77 | 64,802 |
| April 14, 2025 | 6.76 | 6.71 | 6.71 | 7.01 | 6.56 | 145,028 |
| April 11, 2025 | 6.79 | 6.93 | 6.93 | 7 | 6.51 | 117,142 |
| April 10, 2025 | 7.05 | 6.87 | 6.87 | 7.05 | 6.65 | 49,100 |
| April 09, 2025 | 6.35 | 6.97 | 6.97 | 7.1 | 6.35 | 66,947 |
| April 08, 2025 | 7.05 | 6.51 | 6.51 | 7.18 | 6.4 | 79,200 |
| April 07, 2025 | 6.56 | 6.74 | 6.74 | 7.29 | 6.22 | 123,559 |
| April 04, 2025 | 7.9 | 6.97 | 6.97 | 7.9 | 6.93 | 129,679 |
| April 03, 2025 | 8.24 | 7.94 | 7.94 | 8.53 | 7.62 | 120,700 |
| April 02, 2025 | 8.85 | 8.58 | 8.58 | 9.31 | 8.52 | 124,046 |
| April 01, 2025 | 8.42 | 8.85 | 8.85 | 8.91 | 8.13 | 148,186 |
| March 31, 2025 | 8.33 | 8.39 | 8.39 | 8.71 | 8.06 | 152,900 |
| March 28, 2025 | 8.24 | 8.33 | 8.33 | 8.33 | 7.81 | 126,675 |
| March 27, 2025 | 7.9 | 8.16 | 8.16 | 8.62 | 7.63 | 176,903 |
| March 26, 2025 | 7.49 | 7.87 | 7.87 | 7.88 | 6.57 | 220,551 |
| March 25, 2025 | 7.33 | 7.24 | 7.24 | 7.33 | 7.11 | 82,200 |
| March 24, 2025 | 7.27 | 7.29 | 7.29 | 7.35 | 7.08 | 75,600 |
| March 21, 2025 | 7.37 | 7.24 | 7.24 | 7.37 | 7.06 | 109,634 |
| March 20, 2025 | 7.61 | 7.38 | 7.38 | 7.62 | 7.24 | 78,803 |
| March 19, 2025 | 7.34 | 7.57 | 7.57 | 7.7 | 7.22 | 65,200 |
| March 18, 2025 | 8.33 | 7.38 | 7.38 | 8.33 | 7.36 | 108,509 |
| March 17, 2025 | 8.1 | 8.22 | 8.22 | 8.36 | 7.85 | 126,815 |
| March 14, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.31 | 91,000 |
| March 13, 2025 | 7.99 | 7.37 | 7.37 | 7.99 | 7.3 | 89,600 |
| March 12, 2025 | 7.96 | 7.98 | 7.98 | 8.1 | 7.66 | 69,925 |
| March 11, 2025 | 7.43 | 7.86 | 7.86 | 7.92 | 7.37 | 94,300 |
| March 10, 2025 | 7.86 | 7.36 | 7.36 | 7.86 | 7.36 | 160,465 |
| March 07, 2025 | 7.71 | 7.89 | 7.89 | 8.13 | 7.66 | 80,632 |
| March 06, 2025 | 7.79 | 7.69 | 7.69 | 7.83 | 7.36 | 187,700 |
| March 05, 2025 | 8.9 | 7.76 | 7.76 | 9 | 7.73 | 336,322 |
| March 04, 2025 | 7.13 | 8.4 | 8.4 | 8.53 | 7.07 | 817,000 |
| March 03, 2025 | 7.28 | 7.57 | 7.57 | 7.99 | 7.01 | 222,200 |
| February 28, 2025 | 7.28 | 7.6 | 7.6 | 7.61 | 7.08 | 82,845 |
| February 27, 2025 | 7.65 | 7.48 | 7.48 | 7.77 | 7.45 | 64,877 |
| February 26, 2025 | 7.85 | 7.48 | 7.48 | 7.85 | 7.3 | 141,932 |
| February 25, 2025 | 8.58 | 7.95 | 7.95 | 8.58 | 7.8 | 209,550 |
| February 24, 2025 | 9.09 | 8.51 | 8.51 | 9.2 | 8.35 | 231,400 |
| February 21, 2025 | 8.75 | 8.32 | 8.32 | 8.75 | 8.06 | 121,832 |
| February 20, 2025 | 9.75 | 8.48 | 8.48 | 9.75 | 8.3 | 259,300 |
| February 19, 2025 | 9.69 | 9.23 | 9.23 | 9.76 | 9.09 | 340,653 |
| February 18, 2025 | 8.61 | 9.57 | 9.57 | 9.89 | 8.49 | 361,847 |
| February 14, 2025 | 8.32 | 8.55 | 8.55 | 8.59 | 8.22 | 109,144 |