5.72
+0.04(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.61 | 5.72 | 5.72 | 5.86 | 5.61 | 11,731 |
| May 08, 2025 | 5.7 | 5.68 | 5.68 | 5.85 | 5.51 | 23,661 |
| May 07, 2025 | 5.94 | 5.78 | 5.78 | 6.15 | 5.7 | 27,231 |
| May 06, 2025 | 6.43 | 6.02 | 6.02 | 6.52 | 5.91 | 32,550 |
| May 05, 2025 | 6.3 | 6.41 | 6.41 | 6.55 | 6.16 | 30,742 |
| May 02, 2025 | 6.45 | 6.37 | 6.37 | 6.68 | 6.2 | 47,085 |
| May 01, 2025 | 7.27 | 6.3 | 6.3 | 7.35 | 6.3 | 148,066 |
| April 30, 2025 | 7.1 | 6.88 | 6.88 | 8.11 | 6.45 | 615,400 |
| April 29, 2025 | 5.6 | 5.68 | 5.68 | 5.79 | 5.42 | 21,500 |
| April 28, 2025 | 5.33 | 5.84 | 5.84 | 6.66 | 5.33 | 53,938 |
| April 25, 2025 | 5.42 | 5.32 | 5.32 | 5.48 | 5.3 | 8,834 |
| April 24, 2025 | 5.28 | 5.32 | 5.32 | 5.63 | 5.28 | 9,621 |
| April 23, 2025 | 5.07 | 5.23 | 5.23 | 5.39 | 5.07 | 14,100 |
| April 22, 2025 | 5.18 | 5.06 | 5.06 | 5.18 | 5.03 | 4,031 |
| April 21, 2025 | 5.01 | 5.12 | 5.12 | 5.2 | 5 | 6,132 |
| April 17, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 5.02 | 3,600 |
| April 16, 2025 | 4.83 | 5.03 | 5.03 | 5.05 | 4.83 | 8,425 |
| April 15, 2025 | 5.05 | 4.91 | 4.91 | 5.2 | 4.91 | 6,239 |
| April 14, 2025 | 4.88 | 4.96 | 4.96 | 5.15 | 4.86 | 13,400 |
| April 11, 2025 | 4.72 | 4.72 | 4.72 | 4.8 | 4.59 | 10,801 |
| April 10, 2025 | 4.98 | 4.72 | 4.72 | 4.98 | 4.58 | 14,900 |
| April 09, 2025 | 4.91 | 4.97 | 4.97 | 5 | 4.71 | 21,022 |
| April 08, 2025 | 5.25 | 5 | 5 | 5.4 | 5 | 13,699 |
| April 07, 2025 | 5.23 | 5.09 | 5.09 | 5.3 | 4.51 | 43,806 |
| April 04, 2025 | 5.5 | 5.4 | 5.4 | 5.66 | 5.4 | 7,340 |
| April 03, 2025 | 5.56 | 5.5 | 5.5 | 5.73 | 5.47 | 7,585 |
| April 02, 2025 | 5.56 | 5.77 | 5.77 | 5.92 | 5.51 | 11,200 |
| April 01, 2025 | 6.05 | 5.78 | 5.78 | 6.21 | 5.6 | 24,736 |
| March 31, 2025 | 6.21 | 6.13 | 6.13 | 6.24 | 6 | 17,818 |
| March 28, 2025 | 6.46 | 6.26 | 6.26 | 6.7 | 6.21 | 13,016 |
| March 27, 2025 | 6.6 | 6.57 | 6.57 | 6.69 | 6.38 | 8,000 |
| March 26, 2025 | 6.7 | 6.61 | 6.61 | 6.79 | 6.6 | 8,900 |
| March 25, 2025 | 6.85 | 6.8 | 6.8 | 6.85 | 6.73 | 4,516 |
| March 24, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.6 | 19,280 |
| March 21, 2025 | 6.74 | 6.73 | 6.73 | 6.9 | 6.54 | 30,542 |
| March 20, 2025 | 6.53 | 6.72 | 6.72 | 6.8 | 6.52 | 16,025 |
| March 19, 2025 | 6.69 | 6.54 | 6.54 | 6.69 | 6.37 | 6,877 |
| March 18, 2025 | 6.71 | 6.59 | 6.59 | 6.75 | 6.43 | 6,875 |
| March 17, 2025 | 6.11 | 6.57 | 6.57 | 6.65 | 6.11 | 16,700 |
| March 14, 2025 | 6.18 | 6.2 | 6.2 | 6.3 | 6.18 | 6,382 |
| March 13, 2025 | 6.25 | 6.12 | 6.12 | 6.48 | 6.12 | 8,971 |
| March 12, 2025 | 6.06 | 6.36 | 6.36 | 6.49 | 6.05 | 19,155 |
| March 11, 2025 | 6.23 | 6.1 | 6.1 | 6.46 | 6 | 30,518 |
| March 10, 2025 | 6.57 | 6.25 | 6.25 | 6.75 | 6.24 | 44,500 |
| March 07, 2025 | 6.83 | 6.56 | 6.56 | 6.99 | 6.23 | 62,027 |
| March 06, 2025 | 6.88 | 6.89 | 6.89 | 7.05 | 6.76 | 27,996 |
| March 05, 2025 | 6.91 | 6.95 | 6.95 | 7.03 | 6.82 | 24,900 |
| March 04, 2025 | 6.73 | 6.96 | 6.96 | 7.08 | 6.67 | 43,705 |
| March 03, 2025 | 6.77 | 6.88 | 6.88 | 7.23 | 6.76 | 50,709 |
| February 28, 2025 | 7.08 | 7.27 | 7.27 | 7.41 | 6.86 | 41,058 |
| February 27, 2025 | 7.36 | 7.21 | 7.21 | 7.5 | 7.13 | 28,324 |
| February 26, 2025 | 7.01 | 7.4 | 7.4 | 7.53 | 7.01 | 32,039 |
| February 25, 2025 | 7.6 | 6.89 | 6.89 | 7.75 | 6.65 | 80,265 |
| February 24, 2025 | 7.48 | 7.6 | 7.6 | 8.15 | 7.3 | 110,245 |
| February 21, 2025 | 7.47 | 7.46 | 7.46 | 7.63 | 7.25 | 47,430 |
| February 20, 2025 | 7.2 | 7.38 | 7.38 | 7.43 | 7 | 57,962 |
| February 19, 2025 | 6.69 | 7.18 | 7.18 | 7.24 | 6.69 | 68,457 |
| February 18, 2025 | 6.68 | 6.8 | 6.8 | 7.1 | 6.68 | 143,580 |
| February 14, 2025 | 7.5 | 7.12 | 7.12 | 7.81 | 6.91 | 119,160 |
| February 13, 2025 | 8 | 7.57 | 7.57 | 8.24 | 7.2 | 714,300 |