5.64
+0.05(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.58 | 618,088 |
| April 24, 2025 | 5.55 | 5.59 | 5.59 | 5.64 | 5.52 | 512,159 |
| April 23, 2025 | 5.7 | 5.55 | 5.55 | 5.75 | 5.52 | 587,760 |
| April 22, 2025 | 5.43 | 5.56 | 5.56 | 5.59 | 5.42 | 590,800 |
| April 21, 2025 | 5.39 | 5.34 | 5.34 | 5.45 | 5.25 | 573,206 |
| April 17, 2025 | 5.34 | 5.43 | 5.44 | 5.49 | 5.34 | 489,141 |
| April 16, 2025 | 5.43 | 5.33 | 5.33 | 5.44 | 5.3 | 642,604 |
| April 15, 2025 | 5.44 | 5.44 | 5.44 | 5.61 | 5.41 | 827,120 |
| April 14, 2025 | 5.4 | 5.45 | 5.45 | 5.54 | 5.31 | 871,032 |
| April 11, 2025 | 5.32 | 5.33 | 5.33 | 5.37 | 5.13 | 786,081 |
| April 10, 2025 | 5.51 | 5.32 | 5.32 | 5.61 | 5.08 | 903,736 |
| April 09, 2025 | 5.29 | 5.66 | 5.66 | 5.78 | 5.01 | 2M |
| April 08, 2025 | 5.76 | 5.38 | 5.38 | 5.77 | 5.31 | 1.06M |
| April 07, 2025 | 5.56 | 5.49 | 5.49 | 5.83 | 5.31 | 1.55M |
| April 04, 2025 | 6.2 | 5.88 | 5.88 | 6.28 | 5.74 | 1.02M |
| April 03, 2025 | 6.36 | 6.35 | 6.35 | 6.45 | 6.21 | 846,512 |
| April 02, 2025 | 6.45 | 6.48 | 6.48 | 6.51 | 6.39 | 439,944 |
| April 01, 2025 | 6.46 | 6.49 | 6.49 | 6.55 | 6.43 | 663,735 |
| March 31, 2025 | 6.29 | 6.49 | 6.49 | 6.57 | 6.24 | 974,505 |
| March 28, 2025 | 6.69 | 6.5 | 6.5 | 6.69 | 6.39 | 600,712 |
| March 27, 2025 | 6.66 | 6.65 | 6.65 | 6.7 | 6.6 | 296,481 |
| March 26, 2025 | 6.76 | 6.66 | 6.66 | 6.77 | 6.56 | 456,600 |
| March 25, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.7 | 434,176 |
| March 24, 2025 | 6.87 | 6.8 | 6.8 | 6.89 | 6.77 | 416,010 |
| March 21, 2025 | 6.87 | 6.79 | 6.79 | 6.94 | 6.74 | 2.2M |
| March 20, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.8 | 413,628 |
| March 19, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.78 | 632,266 |
| March 18, 2025 | 6.79 | 6.82 | 6.82 | 6.89 | 6.75 | 702,342 |
| March 17, 2025 | 6.83 | 6.81 | 6.81 | 6.91 | 6.78 | 571,698 |
| March 14, 2025 | 6.59 | 6.83 | 6.83 | 6.84 | 6.58 | 488,156 |
| March 13, 2025 | 6.75 | 6.58 | 6.58 | 6.83 | 6.55 | 727,487 |
| March 12, 2025 | 6.67 | 6.71 | 6.71 | 6.73 | 6.61 | 696,844 |
| March 11, 2025 | 6.84 | 6.66 | 6.66 | 6.84 | 6.55 | 882,500 |
| March 10, 2025 | 7.01 | 6.82 | 6.82 | 7.11 | 6.75 | 1.16M |
| March 07, 2025 | 6.83 | 7.01 | 7.01 | 7.08 | 6.83 | 809,400 |
| March 06, 2025 | 6.84 | 6.83 | 6.83 | 6.94 | 6.82 | 702,852 |
| March 05, 2025 | 6.77 | 6.89 | 6.89 | 6.91 | 6.74 | 665,614 |
| March 04, 2025 | 6.79 | 6.76 | 6.76 | 6.87 | 6.67 | 915,900 |
| March 03, 2025 | 6.97 | 6.86 | 6.86 | 7.01 | 6.79 | 769,239 |
| February 28, 2025 | 6.94 | 7.01 | 7.01 | 7.06 | 6.89 | 676,874 |
| February 27, 2025 | 7.04 | 6.95 | 6.95 | 7.09 | 6.94 | 717,943 |
| February 26, 2025 | 6.84 | 7.03 | 7.03 | 7.03 | 6.83 | 1.04M |
| February 25, 2025 | 6.74 | 6.85 | 6.85 | 6.86 | 6.71 | 895,843 |
| February 24, 2025 | 6.5 | 6.71 | 6.71 | 6.73 | 6.46 | 1.09M |
| February 21, 2025 | 6.45 | 6.46 | 6.46 | 6.69 | 6.45 | 1.25M |
| February 20, 2025 | 5.87 | 6.43 | 6.43 | 6.45 | 5.63 | 2.36M |
| February 19, 2025 | 6.05 | 5.99 | 5.99 | 6.05 | 5.93 | 980,636 |
| February 18, 2025 | 6.13 | 6.06 | 6.06 | 6.15 | 6.01 | 562,658 |
| February 14, 2025 | 6.11 | 6.15 | 6.15 | 6.17 | 6.09 | 351,147 |
| February 13, 2025 | 6.08 | 6.09 | 6.09 | 6.12 | 6.06 | 373,429 |
| February 12, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 5.97 | 546,617 |
| February 11, 2025 | 6.14 | 6.18 | 6.18 | 6.21 | 6.13 | 392,466 |
| February 10, 2025 | 6.13 | 6.17 | 6.17 | 6.18 | 6.06 | 470,877 |
| February 07, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.04 | 392,600 |
| February 06, 2025 | 6.06 | 6.17 | 6.17 | 6.21 | 6.06 | 502,582 |
| February 05, 2025 | 6.06 | 6.05 | 6.05 | 6.12 | 6.05 | 407,600 |
| February 04, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.89 | 353,500 |
| February 03, 2025 | 5.89 | 5.99 | 5.99 | 6.05 | 5.88 | 659,482 |
| January 31, 2025 | 6.01 | 6.03 | 6.03 | 6.14 | 6 | 652,186 |
| January 30, 2025 | 6.02 | 6.04 | 6.04 | 6.11 | 5.98 | 422,153 |