5.69
-0.13(-2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.53 | 880,635 |
| May 29, 2025 | 5.6 | 5.82 | 5.82 | 5.84 | 5.53 | 1.15M |
| May 28, 2025 | 5.61 | 5.55 | 5.55 | 5.68 | 5.48 | 807,900 |
| May 27, 2025 | 5.73 | 5.61 | 5.61 | 5.78 | 5.48 | 1.14M |
| May 23, 2025 | 6.19 | 5.64 | 5.64 | 6.19 | 5.6 | 2.68M |
| May 22, 2025 | 6.17 | 6.24 | 6.24 | 6.33 | 6.1 | 848,804 |
| May 21, 2025 | 6.26 | 6.2 | 6.2 | 6.47 | 6.11 | 1.15M |
| May 20, 2025 | 6.51 | 6.38 | 6.38 | 6.51 | 6.24 | 1.24M |
| May 19, 2025 | 5.96 | 6.24 | 6.24 | 6.3 | 5.95 | 1.32M |
| May 16, 2025 | 5.96 | 6.02 | 6.02 | 6.2 | 5.89 | 1.06M |
| May 15, 2025 | 5.76 | 5.95 | 5.95 | 5.96 | 5.56 | 1.21M |
| May 14, 2025 | 5.83 | 5.73 | 5.73 | 5.93 | 5.6 | 956,200 |
| May 13, 2025 | 6.1 | 5.8 | 5.81 | 6.18 | 5.75 | 968,590 |
| May 12, 2025 | 5.98 | 6.09 | 6.09 | 6.33 | 5.9 | 936,100 |
| May 09, 2025 | 6.02 | 5.76 | 5.76 | 6.12 | 5.76 | 742,247 |
| May 08, 2025 | 5.65 | 6 | 6 | 6.11 | 5.48 | 999,201 |
| May 07, 2025 | 5.77 | 5.65 | 5.65 | 5.82 | 5.58 | 1.44M |
| May 06, 2025 | 6.69 | 5.79 | 5.79 | 6.69 | 5.77 | 2.1M |
| May 05, 2025 | 6.55 | 6.72 | 6.72 | 6.76 | 6.38 | 901,131 |
| May 02, 2025 | 6.23 | 6.47 | 6.47 | 6.61 | 6.2 | 1.63M |
| May 01, 2025 | 6.52 | 6.49 | 6.49 | 6.55 | 6.36 | 1.34M |
| April 30, 2025 | 6.46 | 6.56 | 6.56 | 6.59 | 6.43 | 967,200 |
| April 29, 2025 | 6.51 | 6.52 | 6.52 | 6.56 | 6.38 | 865,202 |
| April 28, 2025 | 6.46 | 6.51 | 6.51 | 6.6 | 6.4 | 826,700 |
| April 25, 2025 | 6.3 | 6.43 | 6.43 | 6.47 | 6.14 | 984,220 |
| April 24, 2025 | 6.37 | 6.43 | 6.43 | 6.49 | 6.27 | 772,900 |
| April 23, 2025 | 6.47 | 6.37 | 6.37 | 6.6 | 6.35 | 1.11M |
| April 22, 2025 | 6.27 | 6.31 | 6.31 | 6.41 | 6.15 | 1.01M |
| April 21, 2025 | 5.84 | 6.18 | 6.18 | 6.3 | 5.78 | 829,349 |
| April 17, 2025 | 5.7 | 5.9 | 5.9 | 5.91 | 5.64 | 961,043 |
| April 16, 2025 | 5.97 | 5.75 | 5.75 | 6.01 | 5.69 | 1.8M |
| April 15, 2025 | 5.82 | 6.03 | 6.03 | 6.11 | 5.76 | 3.65M |
| April 14, 2025 | 5.89 | 5.85 | 5.85 | 5.95 | 5.72 | 4.12M |
| April 11, 2025 | 5.66 | 5.77 | 5.77 | 5.85 | 5.5 | 2.11M |
| April 10, 2025 | 5.82 | 5.63 | 5.63 | 5.86 | 5.5 | 1.78M |
| April 09, 2025 | 5.57 | 5.97 | 5.97 | 6.14 | 5.48 | 2.41M |
| April 08, 2025 | 5.96 | 5.62 | 5.62 | 6.12 | 5.56 | 1.01M |
| April 07, 2025 | 5.65 | 5.76 | 5.76 | 6.02 | 5.41 | 987,427 |
| April 04, 2025 | 6.08 | 5.89 | 5.89 | 6.16 | 5.82 | 1.45M |
| April 03, 2025 | 6.29 | 6.17 | 6.17 | 6.32 | 5.99 | 1.14M |
| April 02, 2025 | 6.31 | 6.52 | 6.52 | 6.56 | 6.27 | 1.23M |
| April 01, 2025 | 6.56 | 6.38 | 6.38 | 6.58 | 6.27 | 1.25M |
| March 31, 2025 | 6.88 | 6.6 | 6.6 | 6.95 | 6.44 | 1.1M |
| March 28, 2025 | 7.14 | 7.05 | 7.05 | 7.22 | 6.96 | 601,388 |
| March 27, 2025 | 7.19 | 7.14 | 7.14 | 7.26 | 7.01 | 467,600 |
| March 26, 2025 | 7.1 | 7.14 | 7.14 | 7.31 | 7.04 | 748,817 |
| March 25, 2025 | 7.66 | 7.12 | 7.12 | 7.73 | 7.08 | 648,246 |
| March 24, 2025 | 7.83 | 7.65 | 7.65 | 7.87 | 7.47 | 778,100 |
| March 21, 2025 | 7.85 | 7.84 | 7.84 | 8.04 | 7.59 | 2.16M |
| March 20, 2025 | 7.22 | 7.85 | 7.85 | 7.87 | 7.22 | 930,144 |
| March 19, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.14 | 690,713 |
| March 18, 2025 | 7.21 | 7.34 | 7.34 | 7.42 | 6.95 | 1.02M |
| March 17, 2025 | 7.23 | 7.29 | 7.29 | 7.35 | 6.97 | 1.46M |
| March 14, 2025 | 7.36 | 7.14 | 7.14 | 7.49 | 7.04 | 1.54M |
| March 13, 2025 | 7.7 | 7.28 | 7.28 | 7.93 | 7.28 | 1.43M |
| March 12, 2025 | 7.35 | 7.71 | 7.71 | 7.78 | 7.3 | 1.16M |
| March 11, 2025 | 7.22 | 7.33 | 7.33 | 7.4 | 6.79 | 1.36M |
| March 10, 2025 | 7.45 | 7.24 | 7.24 | 7.59 | 7.22 | 1.33M |
| March 07, 2025 | 7.66 | 7.53 | 7.53 | 7.74 | 7.5 | 1.29M |
| March 06, 2025 | 7.19 | 7.7 | 7.7 | 7.72 | 7.13 | 1.44M |