5.50
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 5.55 | 5.5 | 5.5 | 5.58 | 5.47 | 159,129 |
| June 27, 2025 | 5.51 | 5.5 | 5.5 | 5.65 | 5.48 | 2.62M |
| June 26, 2025 | 5.57 | 5.5 | 5.5 | 5.61 | 5.5 | 134,900 |
| June 25, 2025 | 5.51 | 5.51 | 5.51 | 5.65 | 5.46 | 80,000 |
| June 24, 2025 | 5.5 | 5.49 | 5.49 | 5.58 | 5.47 | 94,200 |
| June 23, 2025 | 5.35 | 5.5 | 5.5 | 5.5 | 5.34 | 98,525 |
| June 20, 2025 | 5.38 | 5.33 | 5.33 | 5.55 | 5.33 | 121,708 |
| June 18, 2025 | 5.33 | 5.35 | 5.35 | 5.4 | 5.32 | 131,900 |
| June 17, 2025 | 5.37 | 5.33 | 5.33 | 5.46 | 5.31 | 121,700 |
| June 16, 2025 | 5.46 | 5.41 | 5.41 | 5.58 | 5.41 | 116,500 |
| June 13, 2025 | 5.35 | 5.39 | 5.39 | 5.7 | 5.32 | 91,900 |
| June 12, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 66,100 |
| June 11, 2025 | 5.52 | 5.42 | 5.42 | 5.66 | 5.42 | 120,200 |
| June 10, 2025 | 5.38 | 5.51 | 5.51 | 5.51 | 5.33 | 75,700 |
| June 09, 2025 | 5.53 | 5.36 | 5.36 | 5.69 | 5.34 | 61,000 |
| June 06, 2025 | 5.37 | 5.51 | 5.51 | 5.55 | 5.37 | 107,146 |
| June 05, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.31 | 167,643 |
| June 04, 2025 | 5.4 | 5.38 | 5.38 | 5.43 | 5.31 | 117,438 |
| June 03, 2025 | 5.78 | 5.4 | 5.4 | 5.99 | 5.4 | 292,700 |
| June 02, 2025 | 5.54 | 5.64 | 5.64 | 5.7 | 5.4 | 449,600 |
| May 30, 2025 | 5.58 | 5.56 | 5.56 | 5.61 | 5.48 | 98,119 |
| May 29, 2025 | 5.68 | 5.58 | 5.58 | 5.95 | 5.51 | 69,800 |
| May 28, 2025 | 5.82 | 5.7 | 5.7 | 6.08 | 5.68 | 155,449 |
| May 27, 2025 | 5.83 | 5.83 | 5.83 | 6 | 5.7 | 236,505 |
| May 23, 2025 | 5.88 | 5.79 | 5.79 | 6.11 | 5.76 | 347,165 |
| May 22, 2025 | 6.05 | 5.89 | 5.89 | 6.15 | 5.75 | 1.13M |
| May 21, 2025 | 6.06 | 6.05 | 6.05 | 6.17 | 6.03 | 158,197 |
| May 20, 2025 | 6.05 | 6.1 | 6.1 | 6.2 | 6.05 | 160,200 |
| May 19, 2025 | 6.1 | 6.05 | 6.08 | 6.15 | 6.05 | 132,302 |
| May 16, 2025 | 6.14 | 6.1 | 6.1 | 6.25 | 6.1 | 150,500 |
| May 15, 2025 | 6.1 | 6.1 | 6.1 | 6.31 | 6.1 | 182,900 |
| May 14, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 6.07 | 155,300 |
| May 13, 2025 | 6.13 | 6.12 | 6.12 | 6.2 | 6 | 207,500 |
| May 12, 2025 | 6.22 | 6.07 | 6.07 | 6.28 | 6 | 926,000 |
| May 09, 2025 | 6.27 | 6.15 | 6.15 | 6.3 | 6.12 | 188,009 |
| May 08, 2025 | 6.2 | 6.2 | 6.18 | 6.27 | 6.17 | 239,372 |
| May 07, 2025 | 6.29 | 6.15 | 6.15 | 6.4 | 6.14 | 144,200 |
| May 06, 2025 | 6.4 | 6.28 | 6.28 | 6.43 | 6.28 | 99,700 |
| May 05, 2025 | 6.41 | 6.37 | 6.37 | 6.49 | 6.35 | 117,600 |
| May 02, 2025 | 6.59 | 6.38 | 6.38 | 6.59 | 6.29 | 282,845 |
| May 01, 2025 | 6.39 | 6.4 | 6.4 | 6.54 | 6.36 | 151,434 |
| April 30, 2025 | 5.95 | 6.32 | 6.32 | 6.55 | 5.93 | 275,200 |
| April 29, 2025 | 5.93 | 5.91 | 5.91 | 6.02 | 5.89 | 285,443 |
| April 28, 2025 | 5.91 | 5.91 | 5.91 | 5.94 | 5.89 | 52,900 |
| April 25, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.89 | 33,000 |
| April 24, 2025 | 5.91 | 5.96 | 5.96 | 5.98 | 5.91 | 69,600 |
| April 23, 2025 | 5.86 | 5.91 | 5.91 | 5.99 | 5.86 | 53,100 |
| April 22, 2025 | 5.7 | 5.82 | 5.82 | 5.85 | 5.7 | 87,100 |
| April 21, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.68 | 53,600 |
| April 17, 2025 | 5.7 | 5.75 | 5.75 | 5.8 | 5.7 | 88,800 |
| April 16, 2025 | 5.74 | 5.72 | 5.72 | 5.78 | 5.72 | 57,600 |
| April 15, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.7 | 36,245 |
| April 14, 2025 | 5.68 | 5.7 | 5.7 | 5.79 | 5.67 | 62,234 |
| April 11, 2025 | 5.82 | 5.69 | 5.69 | 5.88 | 5.68 | 102,723 |
| April 10, 2025 | 5.97 | 5.78 | 5.78 | 5.97 | 5.75 | 96,400 |
| April 09, 2025 | 5.64 | 5.99 | 5.99 | 6.03 | 5.64 | 151,115 |
| April 08, 2025 | 5.84 | 5.71 | 5.71 | 5.87 | 5.69 | 77,314 |
| April 07, 2025 | 5.63 | 5.75 | 5.75 | 5.83 | 5.59 | 77,221 |
| April 04, 2025 | 5.79 | 5.72 | 5.72 | 5.87 | 5.48 | 103,309 |
| April 03, 2025 | 6.07 | 5.9 | 5.9 | 6.12 | 5.83 | 69,020 |