5.39
-0.19(-3.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2025 | 5.63 | 5.39 | 5.39 | 6.12 | 5.33 | 717,861 |
| June 02, 2025 | 5.19 | 5.58 | 5.58 | 6.46 | 4.8 | 1.66M |
| May 30, 2025 | 10.05 | 8.21 | 8.21 | 10.45 | 7.49 | 44.14M |
| May 29, 2025 | 12.75 | 10.69 | 10.69 | 12.77 | 10.21 | 45.42M |
| May 28, 2025 | 15.83 | 15.2 | 15.2 | 15.98 | 14.85 | 20.04M |
| May 27, 2025 | 16.16 | 15.99 | 15.99 | 17.37 | 15.3 | 19.24M |
| May 23, 2025 | 16.72 | 16.05 | 16.05 | 17.3 | 15.1 | 32.62M |
| May 22, 2025 | 17.2 | 16.6 | 16.6 | 20.91 | 16.3 | 69.89M |
| May 21, 2025 | 18.56 | 16.98 | 16.98 | 18.7 | 16.2 | 31.63M |
| May 20, 2025 | 28.82 | 19.95 | 19.95 | 29.91 | 19.1 | 69.36M |
| May 19, 2025 | 16.99 | 34 | 34 | 48.88 | 16.5 | 557.43M |
| May 16, 2025 | 15 | 16.99 | 16.99 | 18 | 14.58 | 31.07M |
| May 15, 2025 | 16 | 15.38 | 15.38 | 16.23 | 14.86 | 8.88M |
| May 14, 2025 | 17.15 | 16.5 | 16.5 | 17.73 | 15.57 | 15.7M |
| May 13, 2025 | 18.71 | 16.88 | 16.88 | 22.9 | 15.1 | 63.34M |
| May 12, 2025 | 19.94 | 16.74 | 16.74 | 22 | 16.2 | 22.29M |
| May 09, 2025 | 22.8 | 19.93 | 19.93 | 25 | 19.5 | 15.75M |
| May 08, 2025 | 23.74 | 22.68 | 22.68 | 27.5 | 21.54 | 20.63M |
| May 07, 2025 | 28 | 24.23 | 24.23 | 28 | 23.14 | 9.37M |
| May 06, 2025 | 29.02 | 28 | 28 | 30 | 27.4 | 5.43M |
| May 05, 2025 | 28.88 | 30.51 | 30.51 | 30.8 | 27.75 | 6.2M |
| May 02, 2025 | 0.34 | 0.31 | 0.31 | 0.35 | 0.29 | 9.66M |
| May 01, 2025 | 0.37 | 0.38 | 0.38 | 0.45 | 0.35 | 10.83M |
| April 30, 2025 | 0.38 | 0.39 | 0.39 | 0.42 | 0.35 | 12.31M |
| April 29, 2025 | 0.57 | 0.49 | 0.49 | 0.58 | 0.46 | 8.29M |
| April 28, 2025 | 0.7 | 0.59 | 0.59 | 0.75 | 0.57 | 6.72M |
| April 25, 2025 | 0.7 | 0.69 | 0.69 | 0.74 | 0.67 | 3.4M |
| April 24, 2025 | 0.71 | 0.74 | 0.74 | 0.8 | 0.68 | 4.78M |
| April 23, 2025 | 0.82 | 0.74 | 0.74 | 0.84 | 0.73 | 6.97M |
| April 22, 2025 | 0.94 | 0.86 | 0.86 | 1.09 | 0.84 | 14.95M |
| April 21, 2025 | 1.13 | 0.87 | 0.87 | 1.13 | 0.82 | 6.31M |
| April 17, 2025 | 1.18 | 1.12 | 1.12 | 1.21 | 1.05 | 4.53M |
| April 16, 2025 | 1.2 | 1.28 | 1.28 | 1.39 | 1.12 | 4.53M |
| April 15, 2025 | 1.63 | 1.37 | 1.37 | 1.75 | 1.37 | 4.27M |
| April 14, 2025 | 2.24 | 1.84 | 1.84 | 2.29 | 1.81 | 3.01M |
| April 11, 2025 | 2.04 | 2.18 | 2.18 | 2.88 | 2.02 | 4.35M |
| April 10, 2025 | 4.24 | 3.6 | 3.6 | 4.24 | 3.5 | 77.97M |
| April 09, 2025 | 4.1 | 4 | 4 | 4.5 | 3.6 | 166.68M |
| April 08, 2025 | 5.37 | 4.94 | 4.94 | 6.5 | 4.8 | 116.44M |
| April 07, 2025 | 7.2 | 6 | 6 | 7.2 | 5.63 | 119.53M |
| April 04, 2025 | 10.84 | 7.75 | 7.75 | 11.37 | 7.4 | 368.3M |
| April 03, 2025 | 9.48 | 7.95 | 7.95 | 9.73 | 7.77 | 61.12M |
| April 02, 2025 | 9.6 | 10.3 | 10.3 | 10.99 | 9.6 | 40.86M |
| April 01, 2025 | 11.35 | 10.7 | 10.7 | 12 | 9.63 | 75.6M |
| March 31, 2025 | 15.9 | 10.5 | 10.5 | 16.07 | 9.51 | 205.64M |
| March 28, 2025 | 16 | 11.5 | 11.5 | 16.2 | 11 | 57.75M |
| March 27, 2025 | 21.01 | 16 | 16 | 22.5 | 15.32 | 70.36M |
| March 26, 2025 | 25 | 19.93 | 19.93 | 25.49 | 18.5 | 70.03M |
| March 25, 2025 | 35.96 | 23.98 | 23.98 | 72.21 | 23.1 | 418.4M |
| March 24, 2025 | 28.18 | 25.58 | 25.58 | 35.73 | 25 | 32.45M |
| March 21, 2025 | 32 | 28.9 | 28.9 | 32.34 | 27.73 | 15.56M |
| March 20, 2025 | 40 | 34.01 | 34.01 | 41 | 33.55 | 12.67M |
| March 19, 2025 | 41.45 | 40 | 40 | 48.88 | 36.5 | 12.98M |
| March 18, 2025 | 52 | 45.8 | 45.8 | 52.6 | 44.02 | 8.63M |
| March 17, 2025 | 72 | 60 | 60 | 72.9 | 57.1 | 6.41M |
| March 14, 2025 | 81.75 | 75.13 | 75.13 | 84.2 | 73 | 3.26M |
| March 13, 2025 | 100 | 82.8 | 82.8 | 107.5 | 80.1 | 3.87M |
| March 12, 2025 | 102 | 106 | 106 | 136 | 96.1 | 5.76M |
| March 11, 2025 | 118 | 108 | 108 | 119 | 102 | 24,815 |
| March 10, 2025 | 130 | 125 | 125 | 137 | 121 | 17,313 |