5.10
+0.13(+2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.07 | 2.74M |
| May 08, 2025 | 4.92 | 4.97 | 4.97 | 5.02 | 4.92 | 5.11M |
| May 07, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.89 | 2.58M |
| May 06, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.88 | 3.67M |
| May 05, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.88 | 3.26M |
| May 02, 2025 | 4.85 | 4.92 | 4.92 | 4.93 | 4.77 | 4.47M |
| May 01, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.9 | 3.47M |
| April 30, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 4.96 | 2.65M |
| April 29, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.07 | 2.6M |
| April 28, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.96 | 4.47M |
| April 25, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.89 | 2.35M |
| April 24, 2025 | 4.91 | 4.95 | 4.95 | 4.96 | 4.88 | 3.15M |
| April 23, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 5.33M |
| April 22, 2025 | 4.84 | 4.87 | 4.87 | 4.9 | 4.82 | 4.74M |
| April 21, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.74 | 4.41M |
| April 17, 2025 | 4.83 | 4.84 | 4.84 | 4.9 | 4.83 | 4.87M |
| April 16, 2025 | 4.71 | 4.67 | 4.67 | 4.75 | 4.65 | 4.23M |
| April 15, 2025 | 4.78 | 4.83 | 4.83 | 4.89 | 4.78 | 6.36M |
| April 14, 2025 | 4.7 | 4.73 | 4.73 | 4.78 | 4.67 | 10.65M |
| April 11, 2025 | 4.53 | 4.65 | 4.65 | 4.67 | 4.47 | 5.99M |
| April 10, 2025 | 4.57 | 4.54 | 4.54 | 4.59 | 4.39 | 7.53M |
| April 09, 2025 | 4.33 | 4.8 | 4.8 | 4.83 | 4.31 | 7.18M |
| April 08, 2025 | 4.63 | 4.38 | 4.38 | 4.67 | 4.32 | 10.85M |
| April 07, 2025 | 4.11 | 4.3 | 4.3 | 4.4 | 4.04 | 11.82M |
| April 04, 2025 | 4.32 | 4.25 | 4.25 | 4.39 | 4.21 | 8.86M |
| April 03, 2025 | 4.94 | 4.96 | 4.96 | 5.04 | 4.92 | 4.02M |
| April 02, 2025 | 5.34 | 5.44 | 5.44 | 5.44 | 5.33 | 979,746 |
| April 01, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.39 | 1.27M |
| March 31, 2025 | 5.42 | 5.51 | 5.51 | 5.51 | 5.42 | 1.78M |
| March 28, 2025 | 5.72 | 5.68 | 5.68 | 5.76 | 5.64 | 1.46M |
| March 27, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.86 | 1.6M |
| March 26, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.78 | 1.47M |
| March 25, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.79 | 1.37M |
| March 24, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.88 | 1.83M |
| March 21, 2025 | 5.99 | 6.04 | 6.04 | 6.08 | 5.98 | 2.57M |
| March 20, 2025 | 5.86 | 5.89 | 5.89 | 5.92 | 5.85 | 1.45M |
| March 19, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.84 | 1.38M |
| March 18, 2025 | 5.8 | 5.84 | 5.84 | 5.85 | 5.77 | 1.87M |
| March 17, 2025 | 5.76 | 5.81 | 5.81 | 5.83 | 5.75 | 2.25M |
| March 14, 2025 | 5.7 | 5.79 | 5.79 | 5.79 | 5.7 | 1.34M |
| March 13, 2025 | 5.6 | 5.61 | 5.61 | 5.64 | 5.58 | 1.37M |
| March 12, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.48 | 1.95M |
| March 11, 2025 | 5.4 | 5.41 | 5.41 | 5.45 | 5.32 | 2.51M |
| March 10, 2025 | 5.58 | 5.52 | 5.52 | 5.58 | 5.49 | 1.9M |
| March 07, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.63 | 1.15M |
| March 06, 2025 | 5.77 | 5.75 | 5.75 | 5.81 | 5.74 | 1.27M |
| March 05, 2025 | 5.71 | 5.75 | 5.75 | 5.77 | 5.68 | 1.48M |
| March 04, 2025 | 5.64 | 5.66 | 5.66 | 5.73 | 5.6 | 2.66M |
| March 03, 2025 | 5.72 | 5.64 | 5.64 | 5.75 | 5.63 | 2.15M |
| February 28, 2025 | 5.61 | 5.64 | 5.64 | 5.65 | 5.57 | 1.38M |
| February 27, 2025 | 5.69 | 5.69 | 5.69 | 5.73 | 5.68 | 911,389 |
| February 26, 2025 | 5.64 | 5.62 | 5.62 | 5.66 | 5.6 | 817,337 |
| February 25, 2025 | 5.73 | 5.67 | 5.67 | 5.73 | 5.62 | 1.5M |
| February 24, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.52 | 1.17M |
| February 21, 2025 | 5.65 | 5.62 | 5.62 | 5.7 | 5.61 | 961,881 |
| February 20, 2025 | 5.86 | 5.79 | 5.79 | 5.86 | 5.77 | 1.13M |
| February 19, 2025 | 5.89 | 5.87 | 5.87 | 5.91 | 5.84 | 1.44M |
| February 18, 2025 | 5.85 | 5.85 | 5.85 | 5.88 | 5.83 | 1.72M |
| February 14, 2025 | 5.7 | 5.74 | 5.74 | 5.76 | 5.69 | 1.19M |
| February 13, 2025 | 5.54 | 5.6 | 5.6 | 5.61 | 5.54 | 1.58M |