5.10
-0.29(-5.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.25 | 5.08 | 5.08 | 5.4 | 4.95 | 41.79M |
| May 29, 2025 | 6.54 | 5.39 | 5.39 | 7.02 | 5.23 | 103.83M |
| May 28, 2025 | 7 | 6.16 | 6.16 | 7.11 | 6.14 | 126.93M |
| May 27, 2025 | 4.54 | 6.49 | 6.49 | 7.53 | 4.54 | 267.14M |
| May 23, 2025 | 4.5 | 4.4 | 4.4 | 4.92 | 4.22 | 76.61M |
| May 22, 2025 | 4.89 | 5.06 | 5.06 | 5.25 | 4.03 | 263.37M |
| May 21, 2025 | 1.97 | 1.92 | 1.92 | 2.06 | 1.88 | 4.21M |
| May 20, 2025 | 2.02 | 2 | 2 | 2.05 | 1.96 | 2.33M |
| May 19, 2025 | 2.01 | 2.03 | 2.03 | 2.04 | 1.97 | 1.5M |
| May 16, 2025 | 2.08 | 2.08 | 2.08 | 2.11 | 2.05 | 2.34M |
| May 15, 2025 | 2.06 | 2.08 | 2.08 | 2.08 | 1.99 | 2.05M |
| May 14, 2025 | 2.16 | 2.09 | 2.09 | 2.18 | 2.04 | 2.41M |
| May 13, 2025 | 2.07 | 2.13 | 2.13 | 2.19 | 2.08 | 3.06M |
| May 12, 2025 | 2 | 2.07 | 2.07 | 2.16 | 2 | 5.83M |
| May 09, 2025 | 1.89 | 1.88 | 1.88 | 1.99 | 1.83 | 2.77M |
| May 08, 2025 | 1.98 | 1.9 | 1.9 | 2 | 1.85 | 4.34M |
| May 07, 2025 | 1.91 | 1.96 | 1.96 | 1.96 | 1.91 | 1.78M |
| May 06, 2025 | 1.9 | 1.91 | 1.91 | 1.94 | 1.8 | 2.76M |
| May 05, 2025 | 2.03 | 2 | 2 | 2.06 | 1.98 | 2.42M |
| May 02, 2025 | 1.98 | 2.05 | 2.04 | 2.1 | 1.96 | 2.93M |
| May 01, 2025 | 1.94 | 1.91 | 1.91 | 2 | 1.9 | 1.86M |
| April 30, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.84 | 2.32M |
| April 29, 2025 | 2 | 1.96 | 1.96 | 2.03 | 1.93 | 1.83M |
| April 28, 2025 | 2.01 | 2.01 | 2.01 | 2.07 | 1.95 | 2.27M |
| April 25, 2025 | 2.03 | 2.05 | 2.05 | 2.05 | 1.95 | 2.13M |
| April 24, 2025 | 1.87 | 2.03 | 2.03 | 2.04 | 1.87 | 3.99M |
| April 23, 2025 | 1.89 | 1.86 | 1.86 | 1.98 | 1.83 | 3.09M |
| April 22, 2025 | 1.84 | 1.8 | 1.8 | 1.87 | 1.77 | 2.66M |
| April 21, 2025 | 1.79 | 1.8 | 1.8 | 1.82 | 1.73 | 2.71M |
| April 17, 2025 | 1.74 | 1.83 | 1.83 | 1.84 | 1.72 | 1.53M |
| April 16, 2025 | 1.7 | 1.74 | 1.74 | 1.78 | 1.67 | 2.53M |
| April 15, 2025 | 1.73 | 1.74 | 1.74 | 1.77 | 1.7 | 1.8M |
| April 14, 2025 | 1.82 | 1.74 | 1.74 | 1.84 | 1.7 | 3.42M |
| April 11, 2025 | 1.79 | 1.8 | 1.8 | 1.85 | 1.71 | 2.13M |
| April 10, 2025 | 1.85 | 1.76 | 1.76 | 1.85 | 1.71 | 3.14M |
| April 09, 2025 | 1.59 | 1.9 | 1.9 | 1.95 | 1.55 | 7.95M |
| April 08, 2025 | 1.85 | 1.63 | 1.63 | 1.87 | 1.59 | 3.91M |
| April 07, 2025 | 1.61 | 1.75 | 1.75 | 1.95 | 1.6 | 6.92M |
| April 04, 2025 | 1.54 | 1.81 | 1.81 | 1.82 | 1.52 | 6.65M |
| April 03, 2025 | 1.83 | 1.61 | 1.61 | 1.84 | 1.6 | 6.08M |
| April 02, 2025 | 1.94 | 1.91 | 1.91 | 1.99 | 1.89 | 3.9M |
| April 01, 2025 | 2.03 | 2 | 2 | 2.04 | 1.89 | 4.68M |
| March 31, 2025 | 1.81 | 2.05 | 2.05 | 2.06 | 1.8 | 5.31M |
| March 28, 2025 | 2.03 | 1.83 | 1.83 | 2.03 | 1.82 | 6.69M |
| March 27, 2025 | 2.1 | 2.04 | 2.04 | 2.11 | 2.03 | 3.28M |
| March 26, 2025 | 2.2 | 2.13 | 2.13 | 2.22 | 2.11 | 3.12M |
| March 25, 2025 | 2.27 | 2.21 | 2.21 | 2.33 | 2.15 | 3.98M |
| March 24, 2025 | 2.41 | 2.26 | 2.26 | 2.41 | 2.2 | 6.41M |
| March 21, 2025 | 2.33 | 2.33 | 2.33 | 2.38 | 2.29 | 4.25M |
| March 20, 2025 | 2.41 | 2.33 | 2.33 | 2.48 | 2.27 | 4.71M |
| March 19, 2025 | 2.49 | 2.53 | 2.53 | 2.6 | 2.45 | 3.53M |
| March 18, 2025 | 2.6 | 2.48 | 2.48 | 2.62 | 2.47 | 3.73M |
| March 17, 2025 | 2.52 | 2.65 | 2.65 | 2.69 | 2.5 | 4.12M |
| March 14, 2025 | 2.31 | 2.5 | 2.5 | 2.56 | 2.28 | 5M |
| March 13, 2025 | 2.38 | 2.24 | 2.24 | 2.46 | 2.21 | 4.91M |
| March 12, 2025 | 2.64 | 2.44 | 2.44 | 2.64 | 2.44 | 3.65M |
| March 11, 2025 | 2.34 | 2.54 | 2.54 | 2.59 | 2.27 | 4.63M |
| March 10, 2025 | 2.45 | 2.24 | 2.24 | 2.51 | 2.23 | 4.03M |
| March 07, 2025 | 2.48 | 2.54 | 2.54 | 2.61 | 2.41 | 4.02M |
| March 06, 2025 | 2.5 | 2.49 | 2.49 | 2.67 | 2.48 | 3.69M |