6.15
+0.59(+10.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.73 | 6.15 | 6.15 | 6.22 | 5.7 | 711,504 |
| May 07, 2025 | 5.45 | 5.56 | 5.56 | 5.65 | 5.41 | 312,000 |
| May 06, 2025 | 5.48 | 5.44 | 5.44 | 5.62 | 5.35 | 296,800 |
| May 05, 2025 | 5.26 | 5.56 | 5.56 | 5.68 | 5.24 | 272,000 |
| May 02, 2025 | 5.16 | 5.33 | 5.35 | 5.36 | 5.13 | 195,367 |
| May 01, 2025 | 5.13 | 5.12 | 5.12 | 5.3 | 5.03 | 235,300 |
| April 30, 2025 | 5 | 5.12 | 5.12 | 5.15 | 4.77 | 223,852 |
| April 29, 2025 | 5.32 | 5.14 | 5.14 | 5.39 | 5.11 | 208,982 |
| April 28, 2025 | 5.13 | 5.32 | 5.32 | 5.34 | 5.12 | 205,613 |
| April 25, 2025 | 5.01 | 5.13 | 5.13 | 5.15 | 4.96 | 192,800 |
| April 24, 2025 | 4.82 | 5.04 | 5.04 | 5.06 | 4.7 | 206,800 |
| April 23, 2025 | 4.76 | 4.79 | 4.79 | 4.96 | 4.73 | 248,472 |
| April 22, 2025 | 4.4 | 4.62 | 4.62 | 4.64 | 4.39 | 191,100 |
| April 21, 2025 | 4.58 | 4.37 | 4.37 | 4.69 | 4.35 | 290,909 |
| April 17, 2025 | 4.42 | 4.61 | 4.61 | 4.67 | 4.4 | 399,400 |
| April 16, 2025 | 4.11 | 4.41 | 4.41 | 4.45 | 4.05 | 488,930 |
| April 15, 2025 | 4.17 | 4.11 | 4.11 | 4.23 | 4.11 | 288,158 |
| April 14, 2025 | 4.27 | 4.14 | 4.14 | 4.32 | 4.11 | 270,000 |
| April 11, 2025 | 4.27 | 4.22 | 4.22 | 4.45 | 4.15 | 530,561 |
| April 10, 2025 | 4.41 | 4.43 | 4.43 | 4.59 | 4.15 | 510,020 |
| April 09, 2025 | 4.3 | 4.58 | 4.58 | 4.95 | 4.08 | 732,453 |
| April 08, 2025 | 4.86 | 4.35 | 4.35 | 5.28 | 4.28 | 387,915 |
| April 07, 2025 | 4.14 | 4.62 | 4.62 | 4.76 | 4.1 | 612,434 |
| April 04, 2025 | 4.81 | 4.38 | 4.38 | 5 | 4.17 | 1.06M |
| April 03, 2025 | 5.39 | 4.99 | 4.99 | 5.44 | 4.9 | 788,821 |
| April 02, 2025 | 5.5 | 5.79 | 5.79 | 5.84 | 5.46 | 309,308 |
| April 01, 2025 | 5.55 | 5.53 | 5.53 | 5.76 | 5.37 | 277,435 |
| March 31, 2025 | 5.41 | 5.49 | 5.49 | 5.56 | 5.29 | 517,624 |
| March 28, 2025 | 6.03 | 5.61 | 5.61 | 6.11 | 5.52 | 509,671 |
| March 27, 2025 | 5.65 | 6.04 | 6.04 | 6.08 | 5.63 | 421,091 |
| March 26, 2025 | 5.94 | 5.7 | 5.7 | 6.04 | 5.67 | 313,896 |
| March 25, 2025 | 6.2 | 5.9 | 5.9 | 6.24 | 5.82 | 305,368 |
| March 24, 2025 | 6.15 | 6.17 | 6.17 | 6.27 | 6.06 | 304,600 |
| March 21, 2025 | 6.08 | 5.91 | 5.91 | 6.05 | 5.86 | 384,232 |
| March 20, 2025 | 5.62 | 6.2 | 6.2 | 6.24 | 5.6 | 555,741 |
| March 19, 2025 | 5.52 | 5.7 | 5.7 | 5.78 | 5.46 | 469,996 |
| March 18, 2025 | 5.75 | 5.5 | 5.5 | 5.87 | 5.46 | 440,100 |
| March 17, 2025 | 5.56 | 5.79 | 5.79 | 5.81 | 5.54 | 482,242 |
| March 14, 2025 | 5.7 | 5.52 | 5.52 | 5.88 | 5.5 | 601,393 |
| March 13, 2025 | 6.07 | 5.61 | 5.61 | 6.26 | 5.58 | 525,022 |
| March 12, 2025 | 6.13 | 6.13 | 6.13 | 6.37 | 6.02 | 472,231 |
| March 11, 2025 | 5.89 | 5.87 | 5.87 | 6.26 | 5.71 | 694,410 |
| March 10, 2025 | 6.39 | 5.9 | 5.9 | 6.54 | 5.67 | 2.41M |
| March 07, 2025 | 6.38 | 6.64 | 6.64 | 6.65 | 6.09 | 379,652 |
| March 06, 2025 | 6.66 | 6.36 | 6.36 | 6.7 | 6.24 | 318,200 |
| March 05, 2025 | 6.49 | 6.75 | 6.75 | 6.76 | 6.44 | 317,900 |
| March 04, 2025 | 6.79 | 6.49 | 6.49 | 6.79 | 6.13 | 656,631 |
| March 03, 2025 | 7.16 | 7.07 | 7.07 | 7.54 | 6.95 | 594,800 |
| February 28, 2025 | 6.97 | 7.06 | 7.06 | 7.08 | 6.78 | 376,528 |
| February 27, 2025 | 7.02 | 7.02 | 7.02 | 7.23 | 6.91 | 317,421 |
| February 26, 2025 | 7.16 | 6.94 | 6.94 | 7.28 | 6.93 | 442,197 |
| February 25, 2025 | 7.46 | 7.19 | 7.19 | 7.56 | 7.02 | 730,605 |
| February 24, 2025 | 7.97 | 7.51 | 7.51 | 8.18 | 7.44 | 580,277 |
| February 21, 2025 | 7.96 | 7.89 | 7.89 | 8.37 | 7.7 | 703,509 |
| February 20, 2025 | 8.18 | 7.96 | 7.96 | 8.57 | 7.76 | 786,600 |
| February 19, 2025 | 8.94 | 8.24 | 8.24 | 9.24 | 8.13 | 1.28M |
| February 18, 2025 | 7.87 | 8.7 | 8.7 | 8.92 | 7.6 | 2.33M |
| February 14, 2025 | 6.55 | 7.57 | 7.57 | 7.62 | 6.52 | 1.73M |
| February 13, 2025 | 6.87 | 6.4 | 6.4 | 7.75 | 6.2 | 3.99M |
| February 12, 2025 | 5.62 | 5.91 | 5.91 | 5.95 | 5.43 | 1.29M |