5.20
-0.1(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.21 | 5.2 | 5.2 | 5.27 | 5.16 | 5,719 |
| May 15, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.24 | 2,438 |
| May 14, 2025 | 5.3 | 5.34 | 5.34 | 5.45 | 5.3 | 8,800 |
| May 13, 2025 | 5.22 | 5.32 | 5.32 | 5.38 | 5.22 | 14,800 |
| May 12, 2025 | 5.26 | 5.28 | 5.28 | 5.43 | 5.2 | 14,500 |
| May 09, 2025 | 5.27 | 5.15 | 5.15 | 5.27 | 5.15 | 4,600 |
| May 08, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.16 | 16,469 |
| May 07, 2025 | 5.4 | 5.15 | 5.15 | 5.4 | 5.15 | 16,700 |
| May 06, 2025 | 5.3 | 5.34 | 5.34 | 5.4 | 5.3 | 3,921 |
| May 05, 2025 | 5.66 | 5.35 | 5.35 | 5.66 | 5.34 | 12,200 |
| May 02, 2025 | 5.81 | 5.66 | 5.66 | 5.89 | 5.66 | 5,804 |
| May 01, 2025 | 5.86 | 5.75 | 5.75 | 5.86 | 5.72 | 4,100 |
| April 30, 2025 | 5.61 | 5.84 | 5.84 | 5.96 | 5.61 | 7,200 |
| April 29, 2025 | 5.92 | 5.81 | 5.81 | 6.04 | 5.81 | 8,600 |
| April 28, 2025 | 6.03 | 6 | 6 | 6.1 | 5.78 | 3,800 |
| April 25, 2025 | 6.08 | 5.95 | 5.95 | 6.1 | 5.9 | 6,306 |
| April 24, 2025 | 6.1 | 6.03 | 6.03 | 6.1 | 6 | 3,029 |
| April 23, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 5.93 | 9,723 |
| April 22, 2025 | 6.03 | 5.91 | 5.91 | 6.03 | 5.9 | 6,514 |
| April 21, 2025 | 6.03 | 5.91 | 5.91 | 6.07 | 5.91 | 6,443 |
| April 17, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 5.97 | 4,065 |
| April 16, 2025 | 5.91 | 6.04 | 6.04 | 6.11 | 5.91 | 6,537 |
| April 15, 2025 | 6.15 | 6.01 | 6.02 | 6.15 | 5.93 | 8,593 |
| April 14, 2025 | 5.9 | 6.07 | 6.07 | 6.12 | 5.82 | 22,418 |
| April 11, 2025 | 6.02 | 5.99 | 5.99 | 6.06 | 5.87 | 15,148 |
| April 10, 2025 | 5.76 | 5.9 | 5.9 | 6 | 5.7 | 19,243 |
| April 09, 2025 | 5.9 | 5.95 | 5.95 | 6.11 | 5.5 | 16,800 |
| April 08, 2025 | 6.2 | 5.56 | 5.56 | 6.2 | 5.5 | 13,649 |
| April 07, 2025 | 6.1 | 6.11 | 6.11 | 6.4 | 6.03 | 105,135 |
| April 04, 2025 | 6.06 | 6.25 | 6.25 | 6.3 | 5.86 | 21,207 |
| April 03, 2025 | 5.78 | 6.2 | 6.2 | 6.28 | 5.78 | 33,748 |
| April 02, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.1 | 13,126 |
| April 01, 2025 | 6.25 | 6.15 | 6.15 | 6.25 | 6.03 | 35,856 |
| March 31, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.03 | 20,138 |
| March 28, 2025 | 6.1 | 6.19 | 6.19 | 6.19 | 6.04 | 26,263 |
| March 27, 2025 | 5.89 | 6.09 | 6.09 | 6.09 | 5.86 | 30,000 |
| March 26, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.75 | 19,041 |
| March 25, 2025 | 5.76 | 5.79 | 5.79 | 5.85 | 5.56 | 15,100 |
| March 24, 2025 | 5.78 | 5.76 | 5.76 | 5.8 | 5.6 | 13,645 |
| March 21, 2025 | 5.61 | 5.78 | 5.78 | 5.78 | 5.55 | 13,508 |
| March 20, 2025 | 5.64 | 5.69 | 5.69 | 5.76 | 5.3 | 15,944 |
| March 19, 2025 | 5.75 | 5.61 | 5.61 | 5.75 | 5.55 | 16,100 |
| March 18, 2025 | 5.51 | 5.6 | 5.6 | 5.65 | 5.46 | 9,100 |
| March 17, 2025 | 5.32 | 5.44 | 5.44 | 5.51 | 5.32 | 103,504 |
| March 14, 2025 | 5.21 | 5.25 | 5.25 | 5.3 | 5.12 | 9,392 |
| March 13, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.16 | 10,321 |
| March 12, 2025 | 5.15 | 5.22 | 5.22 | 5.22 | 5.04 | 10,038 |
| March 11, 2025 | 5.22 | 5.17 | 5.17 | 5.22 | 5.12 | 6,645 |
| March 10, 2025 | 5.58 | 5.23 | 5.23 | 5.58 | 5.21 | 28,025 |
| March 07, 2025 | 5.39 | 5.58 | 5.58 | 5.71 | 5.31 | 19,636 |
| March 06, 2025 | 5.38 | 5.42 | 5.42 | 5.48 | 5.35 | 12,544 |
| March 05, 2025 | 5.23 | 5.35 | 5.35 | 5.35 | 5.1 | 33,900 |
| March 04, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.05 | 25,968 |
| March 03, 2025 | 5.37 | 5.17 | 5.17 | 5.37 | 5.15 | 21,700 |
| February 28, 2025 | 5.49 | 5.37 | 5.37 | 5.49 | 5.32 | 7,270 |
| February 27, 2025 | 5.72 | 5.54 | 5.54 | 5.72 | 5.4 | 18,800 |
| February 26, 2025 | 5.6 | 5.78 | 5.78 | 5.78 | 5.49 | 16,048 |
| February 25, 2025 | 5.26 | 5.56 | 5.56 | 5.56 | 5.26 | 15,500 |
| February 24, 2025 | 5.77 | 5.27 | 5.27 | 5.77 | 5.23 | 55,606 |
| February 21, 2025 | 6.08 | 5.43 | 5.43 | 6.14 | 5.41 | 60,478 |