5.42
-0.02(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.32 | 5.44 | 5.44 | 5.5 | 5.26 | 535,029 |
| May 07, 2025 | 5.3 | 5.25 | 5.26 | 5.33 | 5.22 | 378,641 |
| May 06, 2025 | 5.36 | 5.27 | 5.27 | 5.36 | 5.21 | 543,480 |
| May 05, 2025 | 5.58 | 5.4 | 5.4 | 5.58 | 5.39 | 373,789 |
| May 02, 2025 | 5.49 | 5.63 | 5.63 | 5.64 | 5.46 | 487,990 |
| May 01, 2025 | 5.51 | 5.43 | 5.43 | 5.56 | 5.41 | 359,600 |
| April 30, 2025 | 5.69 | 5.52 | 5.52 | 5.72 | 5.5 | 461,857 |
| April 29, 2025 | 5.73 | 5.76 | 5.76 | 5.79 | 5.52 | 782,100 |
| April 28, 2025 | 6.58 | 6.35 | 5.75 | 6.61 | 6.32 | 1.02M |
| April 25, 2025 | 6.49 | 6.5 | 6.5 | 6.52 | 6.32 | 742,283 |
| April 24, 2025 | 6.25 | 6.48 | 6.48 | 6.54 | 6.22 | 507,345 |
| April 23, 2025 | 6.27 | 6.24 | 6.24 | 6.34 | 6.17 | 618,492 |
| April 22, 2025 | 5.98 | 6.13 | 6.13 | 6.16 | 5.83 | 719,800 |
| April 21, 2025 | 5.99 | 5.97 | 5.97 | 6.07 | 5.9 | 430,212 |
| April 17, 2025 | 5.95 | 5.99 | 5.99 | 6.07 | 5.88 | 580,400 |
| April 16, 2025 | 6.03 | 5.92 | 5.92 | 6.11 | 5.84 | 428,600 |
| April 15, 2025 | 6.15 | 6.04 | 6.03 | 6.26 | 6.01 | 461,992 |
| April 14, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.93 | 1.03M |
| April 11, 2025 | 5.97 | 5.96 | 5.96 | 6.06 | 5.87 | 675,597 |
| April 10, 2025 | 6.05 | 5.92 | 5.92 | 6.11 | 5.83 | 581,319 |
| April 09, 2025 | 5.75 | 6.09 | 6.09 | 6.26 | 5.72 | 1.23M |
| April 08, 2025 | 5.6 | 5.92 | 5.92 | 6.4 | 5.59 | 1.15M |
| April 07, 2025 | 5.16 | 5.33 | 5.33 | 5.58 | 5.1 | 655,998 |
| April 04, 2025 | 5 | 5.39 | 5.39 | 5.43 | 4.95 | 488,400 |
| April 03, 2025 | 5.25 | 5.22 | 5.22 | 5.35 | 5.14 | 383,900 |
| April 02, 2025 | 5.39 | 5.5 | 5.5 | 5.51 | 5.36 | 351,607 |
| April 01, 2025 | 5.45 | 5.48 | 5.48 | 5.61 | 5.37 | 326,829 |
| March 31, 2025 | 5.45 | 5.48 | 5.48 | 5.58 | 5.42 | 255,000 |
| March 28, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.43 | 307,222 |
| March 27, 2025 | 5.73 | 5.57 | 5.57 | 5.76 | 5.56 | 498,335 |
| March 26, 2025 | 5.89 | 5.73 | 5.73 | 5.89 | 5.7 | 248,877 |
| March 25, 2025 | 5.96 | 5.89 | 5.89 | 6.01 | 5.74 | 384,500 |
| March 24, 2025 | 5.72 | 5.98 | 5.98 | 6.04 | 5.72 | 408,100 |
| March 21, 2025 | 5.57 | 5.61 | 5.61 | 5.72 | 5.55 | 668,529 |
| March 20, 2025 | 5.73 | 5.64 | 5.64 | 5.74 | 5.63 | 213,225 |
| March 19, 2025 | 5.78 | 5.74 | 5.74 | 5.82 | 5.62 | 427,025 |
| March 18, 2025 | 5.61 | 5.76 | 5.76 | 5.81 | 5.44 | 360,089 |
| March 17, 2025 | 5.59 | 5.63 | 5.63 | 5.73 | 5.56 | 314,720 |
| March 14, 2025 | 5.47 | 5.58 | 5.58 | 5.59 | 5.36 | 459,242 |
| March 13, 2025 | 5.96 | 5.45 | 5.45 | 5.99 | 5.35 | 514,262 |
| March 12, 2025 | 5.85 | 5.99 | 5.99 | 6.19 | 5.27 | 1.24M |
| March 11, 2025 | 5.74 | 5.6 | 5.6 | 5.77 | 5.43 | 414,343 |
| March 10, 2025 | 5.65 | 5.71 | 5.71 | 5.79 | 5.57 | 448,900 |
| March 07, 2025 | 5.7 | 5.69 | 5.69 | 5.83 | 5.65 | 529,775 |
| March 06, 2025 | 5.41 | 5.71 | 5.71 | 5.75 | 5.36 | 403,910 |
| March 05, 2025 | 5.45 | 5.47 | 5.47 | 5.61 | 5.41 | 369,854 |
| March 04, 2025 | 5.29 | 5.43 | 5.43 | 5.48 | 5.16 | 587,402 |
| March 03, 2025 | 5.5 | 5.39 | 5.39 | 5.62 | 5.38 | 423,925 |
| February 28, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.3 | 426,525 |
| February 27, 2025 | 5.5 | 5.42 | 5.42 | 5.56 | 5.4 | 285,600 |
| February 26, 2025 | 5.51 | 5.51 | 5.51 | 5.71 | 5.43 | 439,985 |
| February 25, 2025 | 5.7 | 5.48 | 5.48 | 5.72 | 5.4 | 1.1M |
| February 24, 2025 | 5.97 | 5.69 | 5.69 | 5.97 | 5.68 | 810,500 |
| February 21, 2025 | 6.23 | 5.91 | 5.91 | 6.25 | 5.9 | 590,286 |
| February 20, 2025 | 6 | 6.12 | 6.12 | 6.18 | 5.94 | 517,031 |
| February 19, 2025 | 5.95 | 6.04 | 6.04 | 6.17 | 5.8 | 607,878 |
| February 18, 2025 | 6.15 | 5.99 | 5.99 | 6.19 | 5.99 | 396,713 |
| February 14, 2025 | 6.06 | 6.14 | 6.14 | 6.2 | 6.05 | 566,853 |
| February 13, 2025 | 6.15 | 6.05 | 6.05 | 6.21 | 6.04 | 527,554 |
| February 12, 2025 | 5.92 | 6.1 | 6.1 | 6.25 | 5.92 | 692,015 |