5.63
-0.1153(-2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.8 | 5.63 | 5.63 | 5.95 | 5.29 | 3,045 |
| May 08, 2025 | 5.56 | 5.75 | 5.75 | 5.79 | 5.27 | 1,284 |
| May 07, 2025 | 5.8 | 5.75 | 5.75 | 5.8 | 5.64 | 1,400 |
| May 06, 2025 | 5.76 | 5.8 | 5.8 | 5.8 | 5.66 | 1,033 |
| May 05, 2025 | 5.8 | 5.67 | 5.67 | 5.8 | 5.53 | 1,200 |
| May 02, 2025 | 5.12 | 5.79 | 5.79 | 5.8 | 5.12 | 4,247 |
| May 01, 2025 | 6.2 | 5.31 | 5.31 | 6.21 | 5.31 | 9,500 |
| April 30, 2025 | 5.6 | 6.31 | 6.31 | 6.61 | 5.6 | 18,705 |
| April 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 424 |
| April 28, 2025 | 5.97 | 5.7 | 5.7 | 5.97 | 5.7 | 1,312 |
| April 25, 2025 | 6.03 | 5.85 | 5.85 | 6.03 | 5.44 | 10,900 |
| April 24, 2025 | 5.99 | 6.09 | 6.09 | 6.29 | 5.65 | 57,726 |
| April 23, 2025 | 5.49 | 5.78 | 5.78 | 5.87 | 5.35 | 6,100 |
| April 22, 2025 | 5.09 | 5.5 | 5.5 | 5.94 | 5.09 | 15,336 |
| April 21, 2025 | 4.87 | 5.27 | 5.27 | 5.4 | 4.75 | 8,704 |
| April 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| April 16, 2025 | 5.18 | 5.25 | 5.25 | 5.38 | 4.98 | 5,826 |
| April 15, 2025 | 5.36 | 5.1 | 5.1 | 5.46 | 5.1 | 3,000 |
| April 14, 2025 | 4.85 | 5.32 | 5.32 | 5.48 | 4.85 | 9,070 |
| April 11, 2025 | 4.63 | 4.99 | 4.99 | 5 | 4.6 | 44,147 |
| April 10, 2025 | 4.89 | 4.8 | 4.8 | 4.89 | 4.8 | 8,300 |
| April 09, 2025 | 5.03 | 5.04 | 5.04 | 5.2 | 4.7 | 33,419 |
| April 08, 2025 | 5.39 | 5.29 | 5.29 | 5.39 | 5.2 | 1,887 |
| April 07, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.1 | 3,147 |
| April 04, 2025 | 5.18 | 5.25 | 5.25 | 5.25 | 5.18 | 1,076 |
| April 03, 2025 | 5.38 | 5.49 | 5.49 | 5.49 | 5.2 | 5,934 |
| April 02, 2025 | 5.15 | 5.39 | 5.39 | 5.67 | 5 | 37,600 |
| April 01, 2025 | 5.75 | 5.34 | 5.34 | 5.75 | 5 | 15,300 |
| March 31, 2025 | 5.53 | 5.67 | 5.67 | 5.82 | 4.95 | 20,933 |
| March 28, 2025 | 4.6 | 5.29 | 5.29 | 5.75 | 4.6 | 60,406 |
| March 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 412 |
| March 26, 2025 | 4.72 | 4.85 | 4.85 | 4.85 | 4.51 | 6,500 |
| March 25, 2025 | 4.8 | 4.62 | 4.62 | 4.8 | 4.37 | 14,543 |
| March 24, 2025 | 4.72 | 4.84 | 4.84 | 4.84 | 4.61 | 4,300 |
| March 21, 2025 | 4.39 | 4.8 | 4.8 | 4.8 | 4.39 | 15,700 |
| March 20, 2025 | 4.43 | 4.54 | 4.54 | 4.56 | 4.4 | 3,000 |
| March 19, 2025 | 4.5 | 4.43 | 4.43 | 4.5 | 4.19 | 10,300 |
| March 18, 2025 | 4.32 | 4.44 | 4.44 | 4.47 | 4.32 | 1,368 |
| March 17, 2025 | 4.15 | 4.39 | 4.39 | 4.39 | 4.15 | 2,300 |
| March 14, 2025 | 4.26 | 4.17 | 4.17 | 4.33 | 4.16 | 6,324 |
| March 13, 2025 | 4.3 | 4.11 | 4.11 | 4.5 | 4.1 | 7,434 |
| March 12, 2025 | 4.67 | 4.37 | 4.37 | 4.87 | 4.3 | 19,300 |
| March 11, 2025 | 4.64 | 4.64 | 4.64 | 4.75 | 4.64 | 10,100 |
| March 10, 2025 | 4.8 | 4.78 | 4.78 | 4.95 | 4.78 | 8,837 |
| March 07, 2025 | 4.8 | 4.8 | 4.8 | 4.94 | 4.8 | 6,100 |
| March 06, 2025 | 4.7 | 4.7 | 4.7 | 4.83 | 4.7 | 3,563 |
| March 05, 2025 | 4.75 | 4.69 | 4.69 | 4.76 | 4.66 | 7,471 |
| March 04, 2025 | 4.87 | 4.76 | 4.76 | 4.89 | 4.66 | 6,300 |
| March 03, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 720 |
| February 28, 2025 | 4.75 | 4.98 | 4.98 | 4.98 | 4.75 | 18,700 |
| February 27, 2025 | 4.64 | 4.74 | 4.74 | 4.75 | 4.64 | 3,300 |
| February 26, 2025 | 4.77 | 4.64 | 4.64 | 4.86 | 4.64 | 5,200 |
| February 25, 2025 | 4.78 | 4.66 | 4.66 | 4.89 | 4.65 | 4,600 |
| February 24, 2025 | 4.8 | 4.68 | 4.68 | 4.8 | 4.68 | 2,420 |
| February 21, 2025 | 5 | 4.73 | 4.73 | 5 | 4.73 | 6,511 |
| February 20, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1,000 |
| February 19, 2025 | 5.02 | 4.8 | 4.8 | 5.07 | 4.8 | 11,500 |
| February 18, 2025 | 5.17 | 4.85 | 4.85 | 5.35 | 4.85 | 12,000 |
| February 14, 2025 | 4.6 | 5.09 | 5.09 | 5.64 | 4.6 | 63,400 |
| February 13, 2025 | 4.6 | 4.66 | 4.66 | 4.68 | 4.6 | 2,600 |