5.28
+0.28(+5.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 5 | 5.28 | 5.28 | 5.36 | 4.92 | 3.33M |
| April 23, 2025 | 5.06 | 5 | 5 | 5.26 | 4.98 | 3.21M |
| April 22, 2025 | 4.77 | 4.79 | 4.79 | 4.86 | 4.63 | 3M |
| April 21, 2025 | 4.98 | 4.66 | 4.66 | 5.01 | 4.6 | 3.86M |
| April 17, 2025 | 5.22 | 5.13 | 5.13 | 5.26 | 5 | 2.97M |
| April 16, 2025 | 5.51 | 5.18 | 5.18 | 5.57 | 4.97 | 5.17M |
| April 15, 2025 | 5.88 | 5.73 | 5.73 | 6.06 | 5.68 | 2.69M |
| April 14, 2025 | 6.34 | 5.96 | 5.96 | 6.42 | 5.83 | 4.26M |
| April 11, 2025 | 5.82 | 6.16 | 6.16 | 6.27 | 5.5 | 4.75M |
| April 10, 2025 | 6.62 | 5.8 | 5.8 | 6.75 | 5.39 | 12.5M |
| April 09, 2025 | 6.58 | 7.45 | 7.45 | 7.95 | 6.5 | 6.72M |
| April 08, 2025 | 6.92 | 6.62 | 6.62 | 7.34 | 6.37 | 5.38M |
| April 07, 2025 | 5.8 | 6.49 | 6.49 | 7.01 | 5.51 | 3.81M |
| April 04, 2025 | 6.35 | 6.17 | 6.17 | 6.43 | 5.55 | 4.54M |
| April 03, 2025 | 6.7 | 6.79 | 6.79 | 7.26 | 6.65 | 4.9M |
| April 02, 2025 | 6.37 | 7.42 | 7.42 | 7.49 | 6.35 | 7.37M |
| April 01, 2025 | 5.91 | 6.39 | 6.39 | 6.45 | 5.37 | 5.24M |
| March 31, 2025 | 5.47 | 5.88 | 5.88 | 5.91 | 5.38 | 3.57M |
| March 28, 2025 | 5.94 | 5.89 | 5.89 | 5.96 | 5.48 | 2.92M |
| March 27, 2025 | 5.71 | 6 | 6 | 6.06 | 5.44 | 2.95M |
| March 26, 2025 | 6.15 | 5.82 | 5.82 | 6.2 | 5.65 | 2.78M |
| March 25, 2025 | 5.99 | 6.16 | 6.16 | 6.18 | 5.9 | 3.02M |
| March 24, 2025 | 5.73 | 5.98 | 5.98 | 6.12 | 5.73 | 4.58M |
| March 21, 2025 | 5.08 | 5.42 | 5.42 | 5.44 | 5.06 | 2.95M |
| March 20, 2025 | 5.35 | 5.23 | 5.23 | 5.48 | 5.03 | 3.18M |
| March 19, 2025 | 5.26 | 5.4 | 5.4 | 5.44 | 5.16 | 2.48M |
| March 18, 2025 | 5.52 | 5.15 | 5.15 | 5.55 | 5.09 | 4.28M |
| March 17, 2025 | 5.91 | 5.79 | 5.79 | 6.3 | 5.69 | 6.44M |
| March 14, 2025 | 5.09 | 5.66 | 5.66 | 5.68 | 5.09 | 4.11M |
| March 13, 2025 | 4.94 | 4.92 | 4.92 | 5.24 | 4.78 | 2.58M |
| March 12, 2025 | 5.16 | 4.95 | 4.95 | 5.32 | 4.78 | 3.15M |
| March 11, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.58 | 2.81M |
| March 10, 2025 | 5.16 | 4.82 | 4.82 | 5.27 | 4.61 | 4.99M |
| March 07, 2025 | 5.2 | 5.39 | 5.39 | 5.56 | 5.05 | 3.96M |
| March 06, 2025 | 5.27 | 5.28 | 5.28 | 5.5 | 5.07 | 3.68M |
| March 05, 2025 | 5.4 | 5.39 | 5.39 | 5.43 | 5.16 | 5.19M |
| March 04, 2025 | 5.07 | 5.42 | 5.42 | 5.57 | 5.04 | 7.87M |
| March 03, 2025 | 6.34 | 5.57 | 5.57 | 6.63 | 5.46 | 6.52M |
| February 28, 2025 | 6.07 | 6.2 | 6.2 | 6.34 | 5.92 | 5.75M |
| February 27, 2025 | 6.84 | 6.3 | 6.3 | 7.03 | 6.28 | 6.2M |
| February 26, 2025 | 6.8 | 6.78 | 6.78 | 7.14 | 6.63 | 3.98M |
| February 25, 2025 | 6.82 | 6.62 | 6.62 | 7.1 | 6.4 | 4.62M |
| February 24, 2025 | 7.72 | 6.99 | 6.99 | 7.73 | 6.97 | 7.3M |
| February 21, 2025 | 8.59 | 7.76 | 7.76 | 8.74 | 7.73 | 5.25M |
| February 20, 2025 | 8.74 | 8.5 | 8.5 | 8.77 | 8.2 | 4.92M |
| February 19, 2025 | 9.13 | 8.74 | 8.74 | 9.69 | 8.73 | 7.5M |
| February 18, 2025 | 8.8 | 8.91 | 8.91 | 9.05 | 8.6 | 6.26M |
| February 14, 2025 | 9.18 | 8.92 | 8.92 | 9.35 | 8.71 | 6.55M |
| February 13, 2025 | 9.52 | 9.43 | 9.43 | 9.7 | 8.82 | 6.73M |
| February 12, 2025 | 9.39 | 9.3 | 9.3 | 9.58 | 9.15 | 6.17M |
| February 11, 2025 | 10.5 | 9.62 | 9.62 | 11.03 | 9.51 | 7.62M |
| February 10, 2025 | 10.73 | 10.75 | 10.75 | 11.2 | 10.01 | 6.89M |
| February 07, 2025 | 10.92 | 10.76 | 10.76 | 11.22 | 10.2 | 8.56M |
| February 06, 2025 | 10.01 | 10.61 | 10.61 | 10.85 | 9.57 | 10.1M |
| February 05, 2025 | 10 | 9.8 | 9.8 | 10.24 | 9.55 | 7.19M |
| February 04, 2025 | 9.02 | 10.06 | 10.06 | 10.13 | 9.02 | 9.29M |
| February 03, 2025 | 8.2 | 8.82 | 8.82 | 8.9 | 7.82 | 8.47M |
| January 31, 2025 | 8.75 | 8.79 | 8.79 | 9.69 | 8.57 | 8.05M |
| January 30, 2025 | 9.5 | 8.71 | 8.71 | 9.55 | 8.71 | 6.02M |
| January 29, 2025 | 9.11 | 9.35 | 9.35 | 9.87 | 9.11 | 9.72M |