5.20
+0.025(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.16 | 5.17 | 5.17 | 5.2 | 5.16 | 11,146 |
| May 07, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.04 | 17,100 |
| May 06, 2025 | 5.09 | 5.12 | 5.12 | 5.16 | 5.09 | 10,400 |
| May 05, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.1 | 15,100 |
| May 02, 2025 | 5.14 | 5.2 | 5.2 | 5.2 | 5.08 | 30,700 |
| May 01, 2025 | 5.11 | 5.13 | 5.13 | 5.17 | 5.11 | 6,331 |
| April 30, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.11 | 7,500 |
| April 29, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.12 | 11,700 |
| April 28, 2025 | 5.19 | 5.13 | 5.13 | 5.21 | 5.13 | 4,055 |
| April 25, 2025 | 5.15 | 5.15 | 5.15 | 5.27 | 5.1 | 10,117 |
| April 24, 2025 | 5.22 | 5.16 | 5.16 | 5.28 | 5.11 | 10,205 |
| April 23, 2025 | 5.26 | 5.12 | 5.12 | 5.38 | 5.12 | 8,901 |
| April 22, 2025 | 5.16 | 5.18 | 5.18 | 5.29 | 5.16 | 9,022 |
| April 21, 2025 | 5.4 | 5.21 | 5.21 | 5.4 | 5.16 | 18,800 |
| April 17, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.25 | 8,508 |
| April 16, 2025 | 5.34 | 5.3 | 5.3 | 5.36 | 5.2 | 17,637 |
| April 15, 2025 | 5.18 | 5.29 | 5.29 | 5.38 | 5.12 | 32,900 |
| April 14, 2025 | 4.96 | 5.12 | 5.12 | 5.14 | 4.95 | 30,662 |
| April 11, 2025 | 4.9 | 4.85 | 4.85 | 5.09 | 4.83 | 32,627 |
| April 10, 2025 | 5 | 4.92 | 4.92 | 5 | 4.91 | 28,491 |
| April 09, 2025 | 4.76 | 5.04 | 5.04 | 5.18 | 4.74 | 47,746 |
| April 08, 2025 | 5.23 | 4.86 | 4.86 | 5.23 | 4.76 | 85,012 |
| April 07, 2025 | 5.54 | 5.23 | 5.11 | 5.54 | 5.2 | 102,221 |
| April 04, 2025 | 5.92 | 5.6 | 5.48 | 5.99 | 5.6 | 41,300 |
| April 03, 2025 | 5.83 | 5.87 | 5.87 | 6.02 | 5.83 | 20,324 |
| April 02, 2025 | 5.99 | 5.94 | 5.94 | 6.05 | 5.91 | 39,533 |
| April 01, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.85 | 32,218 |
| March 31, 2025 | 5.84 | 5.91 | 5.91 | 6 | 5.82 | 77,206 |
| March 28, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.78 | 11,816 |
| March 27, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.8 | 13,800 |
| March 26, 2025 | 5.67 | 5.78 | 5.78 | 5.82 | 5.67 | 13,500 |
| March 25, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.69 | 13,421 |
| March 24, 2025 | 5.64 | 5.73 | 5.73 | 5.75 | 5.62 | 18,300 |
| March 21, 2025 | 5.72 | 5.64 | 5.64 | 5.76 | 5.64 | 13,533 |
| March 20, 2025 | 5.69 | 5.75 | 5.75 | 5.76 | 5.68 | 10,846 |
| March 19, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.65 | 4,200 |
| March 18, 2025 | 5.67 | 5.67 | 5.67 | 5.73 | 5.67 | 3,543 |
| March 17, 2025 | 5.74 | 5.67 | 5.67 | 5.75 | 5.65 | 13,000 |
| March 14, 2025 | 5.6 | 5.68 | 5.68 | 5.7 | 5.55 | 30,035 |
| March 13, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.56 | 8,049 |
| March 12, 2025 | 5.57 | 5.58 | 5.58 | 5.63 | 5.56 | 8,020 |
| March 11, 2025 | 5.63 | 5.52 | 5.52 | 5.63 | 5.51 | 11,343 |
| March 10, 2025 | 5.51 | 5.59 | 5.59 | 5.63 | 5.51 | 12,520 |
| March 07, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.55 | 9,506 |
| March 06, 2025 | 5.54 | 5.62 | 5.62 | 5.62 | 5.54 | 5,200 |
| March 05, 2025 | 5.62 | 5.58 | 5.58 | 5.63 | 5.5 | 10,500 |
| March 04, 2025 | 5.5 | 5.63 | 5.63 | 5.63 | 5.5 | 11,765 |
| March 03, 2025 | 5.6 | 5.57 | 5.57 | 5.63 | 5.56 | 10,285 |
| February 28, 2025 | 5.61 | 5.58 | 5.58 | 5.64 | 5.51 | 7,052 |
| February 27, 2025 | 5.54 | 5.61 | 5.61 | 5.68 | 5.54 | 3,610 |
| February 26, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.52 | 2,813 |
| February 25, 2025 | 5.57 | 5.51 | 5.51 | 5.62 | 5.51 | 25,900 |
| February 24, 2025 | 5.71 | 5.57 | 5.57 | 5.71 | 5.52 | 17,503 |
| February 21, 2025 | 5.66 | 5.75 | 5.75 | 5.75 | 5.65 | 11,200 |
| February 20, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.6 | 6,827 |
| February 19, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.6 | 11,400 |
| February 18, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.6 | 8,400 |
| February 14, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.6 | 8,135 |
| February 13, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.58 | 7,510 |
| February 12, 2025 | 5.55 | 5.57 | 5.57 | 5.68 | 5.55 | 7,800 |