5.62
+0.03(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5.57 | 5.61 | 5.61 | 5.62 | 5.39 | 7.44M |
| May 14, 2025 | 5.65 | 5.59 | 5.59 | 5.66 | 5.52 | 9.19M |
| May 13, 2025 | 5.75 | 5.7 | 5.7 | 5.77 | 5.61 | 5.63M |
| May 12, 2025 | 5.92 | 5.71 | 5.71 | 5.96 | 5.6 | 9.52M |
| May 09, 2025 | 5.59 | 5.73 | 5.73 | 5.75 | 5.53 | 8.34M |
| May 08, 2025 | 5.8 | 5.55 | 5.55 | 5.86 | 5.51 | 7.08M |
| May 07, 2025 | 5.39 | 5.6 | 5.6 | 5.68 | 5.39 | 15.82M |
| May 06, 2025 | 5.17 | 5.39 | 5.39 | 5.52 | 5.16 | 10.37M |
| May 05, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.16 | 8.14M |
| May 02, 2025 | 5.37 | 5.33 | 5.33 | 5.49 | 5.28 | 11.16M |
| May 01, 2025 | 5.34 | 5.28 | 5.28 | 5.43 | 5.16 | 10.81M |
| April 30, 2025 | 5.1 | 5.23 | 5.23 | 5.27 | 5.06 | 7.97M |
| April 29, 2025 | 5.31 | 5.27 | 5.27 | 5.48 | 5.23 | 8.12M |
| April 28, 2025 | 5.1 | 5.3 | 5.3 | 5.35 | 5.05 | 8.81M |
| April 25, 2025 | 5 | 5.1 | 5.1 | 5.12 | 5 | 7.14M |
| April 24, 2025 | 4.97 | 5.12 | 5.12 | 5.17 | 4.95 | 7.83M |
| April 23, 2025 | 4.84 | 4.94 | 4.94 | 4.99 | 4.79 | 10.3M |
| April 22, 2025 | 4.58 | 4.6 | 4.6 | 4.7 | 4.56 | 6.31M |
| April 21, 2025 | 4.74 | 4.48 | 4.48 | 4.75 | 4.39 | 5.97M |
| April 17, 2025 | 4.68 | 4.74 | 4.74 | 4.8 | 4.63 | 6.64M |
| April 16, 2025 | 4.51 | 4.67 | 4.67 | 4.81 | 4.51 | 13.69M |
| April 15, 2025 | 4.6 | 4.54 | 4.54 | 4.65 | 4.51 | 4.99M |
| April 14, 2025 | 4.73 | 4.61 | 4.61 | 4.81 | 4.55 | 5.9M |
| April 11, 2025 | 4.45 | 4.64 | 4.64 | 4.69 | 4.45 | 10.88M |
| April 10, 2025 | 4.54 | 4.41 | 4.41 | 4.56 | 4.28 | 18.47M |
| April 09, 2025 | 4.09 | 4.61 | 4.61 | 4.66 | 4.04 | 16.4M |
| April 08, 2025 | 4.31 | 4.06 | 4.06 | 4.4 | 4.01 | 14.29M |
| April 07, 2025 | 3.95 | 4.1 | 4.1 | 4.42 | 3.91 | 12.99M |
| April 04, 2025 | 4.26 | 4.18 | 4.18 | 4.35 | 4.04 | 15.99M |
| April 03, 2025 | 4.48 | 4.49 | 4.49 | 4.59 | 4.36 | 12.32M |
| April 02, 2025 | 4.49 | 4.63 | 4.63 | 4.67 | 4.49 | 7.34M |
| April 01, 2025 | 4.49 | 4.59 | 4.59 | 4.59 | 4.42 | 10.68M |
| March 31, 2025 | 4.41 | 4.49 | 4.49 | 4.55 | 4.3 | 11.36M |
| March 28, 2025 | 4.8 | 4.55 | 4.55 | 4.86 | 4.53 | 8.77M |
| March 27, 2025 | 4.92 | 4.82 | 4.82 | 4.97 | 4.77 | 6.13M |
| March 26, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.89 | 7.52M |
| March 25, 2025 | 5.21 | 4.97 | 4.97 | 5.23 | 4.91 | 7.43M |
| March 24, 2025 | 5.11 | 5.17 | 5.17 | 5.28 | 4.97 | 16.04M |
| March 21, 2025 | 4.98 | 4.92 | 4.92 | 5.04 | 4.86 | 17.46M |
| March 20, 2025 | 4.9 | 5.04 | 5.04 | 5.09 | 4.85 | 11.18M |
| March 19, 2025 | 4.83 | 4.95 | 4.95 | 4.97 | 4.83 | 8.54M |
| March 18, 2025 | 4.84 | 4.82 | 4.82 | 4.86 | 4.68 | 9.26M |
| March 17, 2025 | 4.7 | 4.82 | 4.82 | 4.85 | 4.66 | 9.79M |
| March 14, 2025 | 4.79 | 4.69 | 4.69 | 4.8 | 4.63 | 7.68M |
| March 13, 2025 | 4.76 | 4.69 | 4.69 | 4.82 | 4.63 | 8.31M |
| March 12, 2025 | 4.84 | 4.81 | 4.81 | 4.93 | 4.79 | 11.04M |
| March 11, 2025 | 4.53 | 4.74 | 4.74 | 4.82 | 4.51 | 12.84M |
| March 10, 2025 | 4.72 | 4.55 | 4.55 | 4.76 | 4.44 | 13.15M |
| March 07, 2025 | 4.9 | 4.85 | 4.85 | 4.95 | 4.77 | 7.82M |
| March 06, 2025 | 4.86 | 4.93 | 4.93 | 5.09 | 4.84 | 10.19M |
| March 05, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.87 | 9.49M |
| March 04, 2025 | 4.79 | 4.78 | 4.78 | 4.87 | 4.58 | 18.14M |
| March 03, 2025 | 5.35 | 4.77 | 4.77 | 5.35 | 4.77 | 16.06M |
| February 28, 2025 | 5.18 | 5.29 | 5.29 | 5.31 | 5.1 | 13.16M |
| February 27, 2025 | 5.51 | 5.22 | 5.22 | 5.62 | 5.21 | 12.19M |
| February 26, 2025 | 5.41 | 5.4 | 5.4 | 5.64 | 5.36 | 12.52M |
| February 25, 2025 | 5.48 | 5.34 | 5.34 | 5.51 | 5.3 | 13.42M |
| February 24, 2025 | 5.61 | 5.53 | 5.53 | 5.64 | 5.46 | 11.51M |
| February 21, 2025 | 5.9 | 5.59 | 5.59 | 5.91 | 5.56 | 9.93M |
| February 20, 2025 | 5.93 | 5.89 | 5.89 | 6.01 | 5.83 | 9.47M |
