5.85
-0.1(-1.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 5.95 | 5.85 | 5.85 | 5.99 | 5.81 | 268,304 |
| July 02, 2025 | 5.66 | 5.95 | 5.95 | 5.97 | 5.57 | 572,363 |
| July 01, 2025 | 5.55 | 5.59 | 5.59 | 5.71 | 5.47 | 243,545 |
| June 30, 2025 | 5.46 | 5.55 | 5.55 | 5.6 | 5.43 | 366,300 |
| June 27, 2025 | 5.48 | 5.49 | 5.49 | 5.56 | 5.42 | 261,945 |
| June 26, 2025 | 5.48 | 5.48 | 5.48 | 5.6 | 5.45 | 327,000 |
| June 25, 2025 | 5.51 | 5.47 | 5.47 | 5.56 | 5.45 | 235,800 |
| June 24, 2025 | 5.41 | 5.52 | 5.52 | 5.71 | 5.34 | 553,712 |
| June 23, 2025 | 5.93 | 5.58 | 5.58 | 6.07 | 5.57 | 624,200 |
| June 20, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.81 | 512,920 |
| June 18, 2025 | 6 | 5.9 | 5.9 | 6.03 | 5.86 | 385,000 |
| June 17, 2025 | 5.79 | 6 | 6 | 6.03 | 5.71 | 703,900 |
| June 16, 2025 | 5.8 | 5.68 | 5.68 | 5.93 | 5.66 | 672,630 |
| June 13, 2025 | 6.04 | 5.95 | 5.95 | 6.09 | 5.82 | 656,648 |
| June 12, 2025 | 5.68 | 5.74 | 5.74 | 5.77 | 5.61 | 352,173 |
| June 11, 2025 | 5.63 | 5.78 | 5.78 | 5.87 | 5.55 | 442,724 |
| June 10, 2025 | 5.44 | 5.51 | 5.51 | 5.61 | 5.39 | 303,500 |
| June 09, 2025 | 5.31 | 5.36 | 5.36 | 5.47 | 5.29 | 357,300 |
| June 06, 2025 | 5.21 | 5.28 | 5.28 | 5.31 | 5.08 | 365,700 |
| June 05, 2025 | 5.17 | 5.14 | 5.14 | 5.2 | 5.04 | 286,904 |
| June 04, 2025 | 5.29 | 5.11 | 5.11 | 5.36 | 5.06 | 299,000 |
| June 03, 2025 | 5.01 | 5.19 | 5.19 | 5.25 | 4.98 | 325,938 |
| June 02, 2025 | 4.95 | 4.99 | 4.99 | 5.11 | 4.92 | 418,900 |
| May 30, 2025 | 4.84 | 4.79 | 4.79 | 4.88 | 4.77 | 168,974 |
| May 29, 2025 | 4.87 | 4.9 | 4.9 | 4.96 | 4.85 | 296,200 |
| May 28, 2025 | 4.95 | 4.85 | 4.85 | 5.03 | 4.84 | 259,911 |
| May 27, 2025 | 4.95 | 4.95 | 4.95 | 5.04 | 4.9 | 280,449 |
| May 23, 2025 | 4.68 | 4.95 | 4.95 | 4.95 | 4.68 | 293,467 |
| May 22, 2025 | 4.7 | 4.77 | 4.77 | 4.81 | 4.61 | 263,518 |
| May 21, 2025 | 4.78 | 4.74 | 4.74 | 4.86 | 4.72 | 334,522 |
| May 20, 2025 | 4.68 | 4.75 | 4.75 | 4.78 | 4.64 | 219,200 |
| May 19, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.58 | 227,000 |
| May 16, 2025 | 4.67 | 4.76 | 4.76 | 4.81 | 4.67 | 314,997 |
| May 15, 2025 | 4.84 | 4.67 | 4.67 | 4.87 | 4.65 | 500,733 |
| May 14, 2025 | 5.06 | 4.97 | 4.97 | 5.1 | 4.95 | 520,382 |
| May 13, 2025 | 4.88 | 5.13 | 5.13 | 5.18 | 4.84 | 525,236 |
| May 12, 2025 | 4.98 | 4.82 | 4.82 | 5.03 | 4.82 | 895,000 |
| May 09, 2025 | 4.41 | 4.56 | 4.56 | 4.62 | 4.41 | 630,776 |
| May 08, 2025 | 4.17 | 4.32 | 4.32 | 4.36 | 4.17 | 699,812 |
| May 07, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 3.88 | 643,884 |
| May 06, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.96 | 730,724 |
| May 05, 2025 | 4.12 | 3.95 | 3.95 | 4.14 | 3.93 | 634,200 |
| May 02, 2025 | 4.29 | 4.14 | 4.14 | 4.3 | 4.13 | 743,899 |
| May 01, 2025 | 4.23 | 4.23 | 4.23 | 4.34 | 4.14 | 539,804 |
| April 30, 2025 | 4.32 | 4.21 | 4.21 | 4.33 | 4.18 | 1.04M |
| April 29, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.36 | 400,300 |
| April 28, 2025 | 4.45 | 4.51 | 4.51 | 4.53 | 4.43 | 296,700 |
| April 25, 2025 | 4.44 | 4.47 | 4.47 | 4.52 | 4.41 | 199,235 |
| April 24, 2025 | 4.57 | 4.47 | 4.47 | 4.61 | 4.47 | 262,546 |
| April 23, 2025 | 4.79 | 4.51 | 4.51 | 4.79 | 4.47 | 491,200 |
| April 22, 2025 | 4.66 | 4.71 | 4.71 | 4.77 | 4.64 | 406,744 |
| April 21, 2025 | 4.68 | 4.58 | 4.58 | 4.68 | 4.47 | 543,443 |
| April 17, 2025 | 5.15 | 4.76 | 4.76 | 5.15 | 4.7 | 1.27M |
| April 16, 2025 | 4.83 | 5.04 | 5.04 | 5.13 | 4.83 | 664,803 |
| April 15, 2025 | 4.76 | 4.78 | 4.78 | 4.95 | 4.73 | 431,717 |
| April 14, 2025 | 4.75 | 4.73 | 4.73 | 4.81 | 4.6 | 696,400 |
| April 11, 2025 | 4.39 | 4.6 | 4.6 | 4.68 | 4.35 | 595,629 |
| April 10, 2025 | 4.67 | 4.3 | 4.3 | 4.7 | 4.23 | 673,023 |
| April 09, 2025 | 4.02 | 4.76 | 4.76 | 4.81 | 4.01 | 1.47M |
| April 08, 2025 | 4.73 | 4.12 | 4.12 | 4.73 | 4.08 | 948,639 |