5.57
+0.12(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.39 | 5.57 | 5.57 | 5.6 | 5.15 | 129,139 |
| May 07, 2025 | 5.53 | 5.45 | 5.45 | 5.83 | 5.18 | 231,300 |
| May 06, 2025 | 4.94 | 5.29 | 5.29 | 7.1 | 4.56 | 1.32M |
| May 05, 2025 | 6.47 | 6.37 | 6.37 | 6.79 | 5.66 | 5.56M |
| May 02, 2025 | 4.9 | 5.8 | 5.8 | 5.9 | 4.55 | 934,593 |
| May 01, 2025 | 4.58 | 4.99 | 4.99 | 5.33 | 4.32 | 354,107 |
| April 30, 2025 | 4.4 | 4.42 | 4.42 | 4.54 | 4.05 | 125,200 |
| April 29, 2025 | 4.36 | 4.27 | 4.27 | 4.6 | 4.27 | 98,705 |
| April 28, 2025 | 4.99 | 4.42 | 4.42 | 5.2 | 4.31 | 163,844 |
| April 25, 2025 | 5.7 | 5.14 | 5.14 | 6 | 4.35 | 326,120 |
| April 24, 2025 | 4.11 | 6 | 6 | 7.2 | 4.11 | 1.48M |
| April 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
| April 22, 2025 | 4.03 | 4.56 | 4.56 | 5.08 | 3.86 | 118,314 |
| April 21, 2025 | 4.36 | 4.12 | 4.12 | 4.5 | 4.1 | 26,481 |
| April 17, 2025 | 4.51 | 4.68 | 4.68 | 4.77 | 4.5 | 3,071 |
| April 16, 2025 | 4.75 | 4.6 | 4.6 | 4.83 | 4.55 | 6,239 |
| April 15, 2025 | 4.73 | 4.83 | 4.83 | 4.84 | 4.62 | 3,990 |
| April 14, 2025 | 4.83 | 4.96 | 4.96 | 5.04 | 4.74 | 7,671 |
| April 11, 2025 | 4.45 | 4.74 | 4.74 | 4.83 | 4.45 | 7,881 |
| April 10, 2025 | 4.46 | 4.54 | 4.54 | 4.62 | 4.43 | 5,813 |
| April 09, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.2 | 19,514 |
| April 08, 2025 | 4.45 | 4.46 | 4.46 | 4.62 | 4.42 | 14,129 |
| April 07, 2025 | 4.62 | 4.35 | 4.35 | 4.62 | 4.3 | 16,486 |
| April 04, 2025 | 4.88 | 4.62 | 4.62 | 4.88 | 4.24 | 11,195 |
| April 03, 2025 | 5.13 | 4.96 | 4.96 | 5.44 | 4.84 | 13,718 |
| April 02, 2025 | 5.46 | 5.5 | 5.5 | 5.64 | 5.26 | 9,278 |
| April 01, 2025 | 5.67 | 5.55 | 5.55 | 5.88 | 5.46 | 11,101 |
| March 31, 2025 | 5.89 | 5.64 | 5.64 | 6.07 | 5.46 | 17,948 |
| March 28, 2025 | 6.11 | 6.07 | 6.07 | 6.42 | 5.85 | 9,654 |
| March 27, 2025 | 6.3 | 6.21 | 6.21 | 6.52 | 6.09 | 10,235 |
| March 26, 2025 | 6.72 | 6.58 | 6.58 | 6.72 | 6.41 | 6,510 |
| March 25, 2025 | 6.83 | 6.67 | 6.67 | 6.89 | 6.39 | 7,064 |
| March 24, 2025 | 6.36 | 6.74 | 6.74 | 6.87 | 6.3 | 12,761 |
| March 21, 2025 | 6.42 | 6.51 | 6.51 | 6.71 | 6.42 | 8,652 |
| March 20, 2025 | 6.66 | 6.55 | 6.55 | 6.84 | 6.51 | 6,886 |
| March 19, 2025 | 6.52 | 6.6 | 6.6 | 6.77 | 6.51 | 10,761 |
| March 18, 2025 | 7.35 | 6.62 | 6.62 | 7.51 | 6.07 | 42,076 |
| March 17, 2025 | 7.75 | 7.52 | 7.52 | 7.77 | 7.35 | 12,033 |
| March 14, 2025 | 7.91 | 7.58 | 7.58 | 7.91 | 7.36 | 15,610 |
| March 13, 2025 | 7.94 | 7.61 | 7.61 | 7.98 | 7.6 | 8,787 |
| March 12, 2025 | 8.4 | 8.11 | 8.11 | 8.48 | 7.67 | 13,319 |
| March 11, 2025 | 9.18 | 8.2 | 8.2 | 9.2 | 8.19 | 10,657 |
| March 10, 2025 | 8.74 | 8.94 | 8.94 | 9.43 | 8.72 | 19,019 |
| March 07, 2025 | 8.95 | 9.45 | 9.45 | 9.54 | 8.61 | 20,902 |
| March 06, 2025 | 7.93 | 8.45 | 8.45 | 8.82 | 7.25 | 53,613 |
| March 05, 2025 | 8.35 | 7.96 | 7.96 | 8.36 | 7.77 | 26,601 |
| March 04, 2025 | 8.61 | 8.37 | 8.37 | 8.81 | 6.86 | 40,471 |
| March 03, 2025 | 8.93 | 8.82 | 8.82 | 9.41 | 8.82 | 21,883 |
| February 28, 2025 | 9.66 | 9.03 | 9.03 | 9.66 | 8.91 | 23,148 |
| February 27, 2025 | 10.12 | 9.56 | 9.56 | 10.24 | 9.56 | 22,329 |
| February 26, 2025 | 8.99 | 9.87 | 9.87 | 10.18 | 8.99 | 32,548 |
| February 25, 2025 | 11 | 9.24 | 9.24 | 11 | 9.01 | 47,495 |
| February 24, 2025 | 11.34 | 11.15 | 11.15 | 11.63 | 10.32 | 48,815 |
| February 21, 2025 | 12.39 | 12.01 | 12.01 | 13.13 | 11.6 | 75,177 |
| February 20, 2025 | 12.6 | 12.46 | 12.46 | 16.38 | 11.57 | 342,906 |
| February 19, 2025 | 13 | 13.44 | 13.44 | 14.04 | 11.04 | 419,252 |
| February 18, 2025 | 16.46 | 16.68 | 16.68 | 26.46 | 14.82 | 13.7M |
| February 14, 2025 | 10.34 | 9.81 | 9.81 | 10.34 | 9.03 | 39,081 |
| February 13, 2025 | 8.77 | 8.91 | 8.91 | 9.03 | 8.67 | 9,372 |
| February 12, 2025 | 8.92 | 9.06 | 9.06 | 9.18 | 8.72 | 10,151 |