5.99
-0.21(-3.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 20, 2025 | 5.35 | 5.99 | 5.99 | 6.06 | 5.2 | 79,281 |
| February 19, 2025 | 5.1 | 5.37 | 5.37 | 5.43 | 5.1 | 25,384 |
| February 18, 2025 | 5.54 | 5.15 | 5.15 | 5.59 | 5.15 | 45,000 |
| February 14, 2025 | 5.63 | 5.54 | 5.54 | 5.68 | 5.5 | 12,413 |
| February 13, 2025 | 5.69 | 5.58 | 5.58 | 5.95 | 5.5 | 28,946 |
| February 12, 2025 | 5.5 | 5.67 | 5.67 | 5.78 | 5.5 | 18,636 |
| February 11, 2025 | 5.72 | 5.54 | 5.54 | 5.72 | 5.5 | 31,210 |
| February 10, 2025 | 5.93 | 5.77 | 5.77 | 5.95 | 5.73 | 17,701 |
| February 07, 2025 | 6.18 | 5.9 | 5.9 | 6.18 | 5.84 | 26,100 |
| February 06, 2025 | 6.18 | 6.1 | 6.1 | 6.23 | 6.05 | 15,200 |
| February 05, 2025 | 6.19 | 6.1 | 6.1 | 6.19 | 6.02 | 12,723 |
| February 04, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 5.88 | 9,942 |
| February 03, 2025 | 6.1 | 6.13 | 6.13 | 6.2 | 6.05 | 38,500 |
| January 31, 2025 | 5.93 | 6.24 | 6.24 | 6.29 | 5.93 | 18,416 |
| January 30, 2025 | 6.39 | 5.98 | 5.98 | 6.39 | 5.83 | 24,700 |
| January 29, 2025 | 5.81 | 6.29 | 6.29 | 6.31 | 5.75 | 45,113 |
| January 28, 2025 | 5.98 | 5.73 | 5.73 | 6.21 | 5.57 | 74,200 |
| January 27, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 5.8 | 44,807 |
| January 24, 2025 | 6.77 | 6.37 | 6.37 | 6.77 | 6.32 | 13,225 |
| January 23, 2025 | 6.23 | 6.68 | 6.68 | 6.7 | 6.15 | 21,006 |
| January 22, 2025 | 6.34 | 6.33 | 6.33 | 6.45 | 6.3 | 22,807 |
| January 21, 2025 | 6.41 | 6.32 | 6.32 | 6.41 | 6.19 | 25,600 |
| January 17, 2025 | 6.11 | 6.41 | 6.41 | 6.48 | 6.11 | 22,013 |
| January 16, 2025 | 6.27 | 6.12 | 6.12 | 6.27 | 5.97 | 26,508 |
| January 15, 2025 | 6.24 | 6.22 | 6.22 | 6.26 | 5.97 | 37,200 |
| January 14, 2025 | 6.14 | 6.2 | 6.2 | 6.37 | 6.08 | 39,100 |
| January 13, 2025 | 6.41 | 6.12 | 6.12 | 6.41 | 5.95 | 51,233 |
| January 10, 2025 | 6.88 | 6.41 | 6.41 | 6.88 | 6.2 | 66,600 |
| January 08, 2025 | 6.48 | 6.92 | 6.92 | 6.97 | 6.32 | 61,151 |
| January 07, 2025 | 6.87 | 6.59 | 6.59 | 6.99 | 6.4 | 48,218 |