5.02
+0.02(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 5.02 | 5.02 | 5.03 | 5.19 | 4.95 | 19,312 |
| May 12, 2025 | 5.19 | 5 | 5 | 5.43 | 4.99 | 18,400 |
| May 09, 2025 | 5.01 | 5.05 | 5.05 | 5.14 | 4.98 | 14,250 |
| May 08, 2025 | 5 | 5 | 5 | 5.1 | 5 | 12,810 |
| May 07, 2025 | 4.98 | 5 | 5 | 5.14 | 4.93 | 18,020 |
| May 06, 2025 | 4.98 | 5 | 5 | 5.14 | 4.98 | 12,916 |
| May 05, 2025 | 4.98 | 5 | 5 | 5.13 | 4.98 | 8,500 |
| May 02, 2025 | 5.03 | 5 | 5 | 5.2 | 4.95 | 97,272 |
| May 01, 2025 | 5.1 | 5.05 | 5.05 | 5.26 | 5.05 | 22,618 |
| April 30, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.05 | 19,304 |
| April 29, 2025 | 5.17 | 5.14 | 5.14 | 5.27 | 5.14 | 18,825 |
| April 28, 2025 | 5.04 | 5.09 | 5.09 | 5.11 | 5.04 | 3,300 |
| April 25, 2025 | 5.13 | 5.09 | 5.09 | 5.29 | 5.08 | 30,000 |
| April 24, 2025 | 5.05 | 5.08 | 5.08 | 5.26 | 4.99 | 29,900 |
| April 23, 2025 | 4.91 | 5.07 | 5.07 | 5.18 | 4.91 | 25,801 |
| April 22, 2025 | 5.02 | 4.86 | 4.86 | 5.14 | 4.86 | 13,426 |
| April 21, 2025 | 5.04 | 4.93 | 4.93 | 5.19 | 4.92 | 34,200 |
| April 17, 2025 | 4.85 | 5.05 | 5.05 | 5.12 | 4.85 | 48,900 |
| April 16, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 15,500 |
| April 15, 2025 | 4.95 | 4.89 | 4.89 | 5 | 4.87 | 12,318 |
| April 14, 2025 | 4.83 | 4.85 | 4.85 | 5 | 4.83 | 14,150 |
| April 11, 2025 | 4.94 | 4.82 | 4.82 | 4.97 | 4.8 | 28,913 |
| April 10, 2025 | 5.01 | 4.87 | 4.87 | 5.06 | 4.69 | 51,949 |
| April 09, 2025 | 4.93 | 4.95 | 4.95 | 5.14 | 4.8 | 51,282 |
| April 08, 2025 | 5.09 | 4.8 | 4.8 | 5.1 | 4.71 | 45,440 |
| April 07, 2025 | 5.02 | 5.05 | 5.05 | 5.15 | 5 | 50,500 |
| April 04, 2025 | 5.31 | 5.02 | 5.02 | 5.31 | 4.89 | 244,500 |
| April 03, 2025 | 5.17 | 5.18 | 5.18 | 5.23 | 5.17 | 37,804 |
| April 02, 2025 | 5.17 | 5.18 | 5.18 | 5.33 | 5.17 | 25,010 |
| April 01, 2025 | 5.22 | 5.17 | 5.17 | 5.39 | 5.13 | 26,200 |
| March 31, 2025 | 5.4 | 5.29 | 5.29 | 5.74 | 5.26 | 24,704 |
| March 28, 2025 | 5.43 | 5.48 | 5.48 | 5.53 | 5.17 | 32,341 |
| March 27, 2025 | 5.3 | 5.39 | 5.39 | 5.42 | 5.3 | 17,639 |
| March 26, 2025 | 5.18 | 5.28 | 5.28 | 5.34 | 5.18 | 10,800 |
| March 25, 2025 | 5.24 | 5.16 | 5.16 | 5.41 | 5.16 | 17,600 |
| March 24, 2025 | 5.24 | 5.25 | 5.25 | 5.25 | 5.14 | 7,700 |
| March 21, 2025 | 5.32 | 5.12 | 5.12 | 5.4 | 4.88 | 57,256 |
| March 20, 2025 | 5.28 | 5.4 | 5.4 | 5.43 | 5.22 | 17,500 |
| March 19, 2025 | 5.27 | 5.26 | 5.26 | 5.36 | 5.22 | 8,017 |
| March 18, 2025 | 4.85 | 5.26 | 5.26 | 5.4 | 4.85 | 38,947 |
| March 17, 2025 | 5.28 | 4.82 | 4.82 | 5.35 | 4.82 | 59,925 |
| March 14, 2025 | 5.1 | 5.29 | 5.29 | 5.34 | 5.1 | 26,500 |
| March 13, 2025 | 5.17 | 5.14 | 5.14 | 5.26 | 5.09 | 33,200 |
| March 12, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.1 | 26,546 |
| March 11, 2025 | 5.24 | 5.13 | 5.13 | 5.26 | 5.1 | 35,933 |
| March 10, 2025 | 5.41 | 5.28 | 5.28 | 5.47 | 5.28 | 79,434 |
| March 07, 2025 | 5.3 | 5.41 | 5.41 | 5.56 | 5.3 | 14,190 |
| March 06, 2025 | 5.6 | 5.37 | 5.37 | 5.64 | 5.04 | 80,419 |
| March 05, 2025 | 5.68 | 5.74 | 5.74 | 5.81 | 5.63 | 37,000 |
| March 04, 2025 | 5.7 | 5.66 | 5.66 | 5.71 | 5.54 | 59,508 |
| March 03, 2025 | 5.8 | 5.75 | 5.75 | 5.86 | 5.74 | 27,100 |
| February 28, 2025 | 5.85 | 5.83 | 5.83 | 5.94 | 5.8 | 51,739 |
| February 27, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.84 | 14,100 |
| February 26, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.8 | 19,686 |
| February 25, 2025 | 5.83 | 5.91 | 5.91 | 5.96 | 5.81 | 16,127 |
| February 24, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.8 | 30,900 |
| February 21, 2025 | 5.93 | 5.84 | 5.84 | 6.01 | 5.84 | 17,000 |
| February 20, 2025 | 5.97 | 5.94 | 5.94 | 5.98 | 5.86 | 8,425 |
| February 19, 2025 | 5.74 | 5.93 | 5.93 | 6 | 5.74 | 49,039 |
| February 18, 2025 | 6.08 | 5.8 | 5.8 | 6.08 | 5.8 | 18,755 |