5.34
-0.11(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.41 | 5.34 | 5.34 | 5.42 | 5.3 | 82,537 |
| May 29, 2025 | 5.23 | 5.45 | 5.45 | 5.54 | 5.23 | 80,345 |
| May 28, 2025 | 5.17 | 5.21 | 5.21 | 5.27 | 5.04 | 49,322 |
| May 27, 2025 | 4.98 | 5.13 | 5.13 | 5.19 | 4.84 | 70,800 |
| May 23, 2025 | 4.97 | 4.93 | 4.93 | 5.16 | 4.91 | 57,141 |
| May 22, 2025 | 5.17 | 5.06 | 5.06 | 5.24 | 5.02 | 55,125 |
| May 21, 2025 | 5.1 | 5.26 | 5.26 | 5.45 | 5.1 | 159,668 |
| May 20, 2025 | 5.01 | 5.08 | 5.08 | 5.09 | 4.97 | 71,128 |
| May 19, 2025 | 4.97 | 5.05 | 5.05 | 5.16 | 4.97 | 113,500 |
| May 16, 2025 | 5.21 | 5.05 | 5.05 | 5.21 | 4.98 | 118,700 |
| May 15, 2025 | 4.94 | 5.21 | 5.21 | 5.22 | 4.91 | 88,100 |
| May 14, 2025 | 5.07 | 5.01 | 5.01 | 5.15 | 4.93 | 117,908 |
| May 13, 2025 | 4.94 | 5.09 | 5.09 | 5.17 | 4.94 | 112,700 |
| May 12, 2025 | 5.27 | 4.93 | 4.93 | 5.27 | 4.9 | 109,233 |
| May 09, 2025 | 4.85 | 4.97 | 4.97 | 5.02 | 4.79 | 91,218 |
| May 08, 2025 | 4.48 | 4.76 | 4.76 | 4.81 | 4.48 | 83,322 |
| May 07, 2025 | 4.55 | 4.42 | 4.42 | 4.55 | 4.32 | 90,521 |
| May 06, 2025 | 4.62 | 4.54 | 4.54 | 4.99 | 4.53 | 198,796 |
| May 05, 2025 | 4.85 | 4.63 | 4.63 | 4.95 | 4.63 | 137,765 |
| May 02, 2025 | 4.65 | 4.94 | 4.94 | 4.99 | 4.57 | 75,121 |
| May 01, 2025 | 4.77 | 4.61 | 4.61 | 5.4 | 4.58 | 169,100 |
| April 30, 2025 | 5.03 | 4.88 | 4.88 | 5.03 | 4.64 | 156,540 |
| April 29, 2025 | 5.1 | 5.08 | 5.08 | 5.26 | 5.03 | 87,800 |
| April 28, 2025 | 4.85 | 5.22 | 5.22 | 5.31 | 4.85 | 120,366 |
| April 25, 2025 | 5.03 | 4.9 | 4.9 | 5.18 | 4.86 | 133,400 |
| April 24, 2025 | 4.6 | 5.02 | 5.02 | 5.06 | 4.49 | 198,800 |
| April 23, 2025 | 4.57 | 4.53 | 4.53 | 4.61 | 4.42 | 110,610 |
| April 22, 2025 | 4.49 | 4.42 | 4.42 | 4.49 | 4.27 | 106,000 |
| April 21, 2025 | 4.5 | 4.45 | 4.45 | 4.66 | 4.37 | 96,722 |
| April 17, 2025 | 4.29 | 4.61 | 4.61 | 4.94 | 4.29 | 148,067 |
| April 16, 2025 | 4.15 | 4.29 | 4.29 | 4.51 | 4.08 | 170,197 |
| April 15, 2025 | 4.04 | 4.15 | 4.15 | 4.18 | 4.02 | 93,110 |
| April 14, 2025 | 4.56 | 4.1 | 4.1 | 4.59 | 4.1 | 104,600 |
| April 11, 2025 | 4.36 | 4.5 | 4.5 | 4.55 | 4.08 | 117,255 |
| April 10, 2025 | 4.75 | 4.41 | 4.41 | 4.82 | 4.21 | 138,400 |
| April 09, 2025 | 4.2 | 4.92 | 4.92 | 4.95 | 4.15 | 254,393 |
| April 08, 2025 | 4.8 | 4.3 | 4.3 | 4.8 | 4.23 | 206,006 |
| April 07, 2025 | 3.96 | 4.55 | 4.55 | 4.83 | 3.96 | 242,405 |
| April 04, 2025 | 4.5 | 3.94 | 3.94 | 4.53 | 3.63 | 395,036 |
| April 03, 2025 | 4.74 | 4.62 | 4.62 | 4.79 | 4.59 | 195,512 |
| April 02, 2025 | 4.9 | 5.04 | 5.04 | 5.09 | 4.88 | 66,030 |
| April 01, 2025 | 5.04 | 5 | 5 | 5.18 | 4.89 | 74,200 |
| March 31, 2025 | 5.08 | 5.06 | 5.06 | 5.17 | 4.8 | 189,400 |
| March 28, 2025 | 5.28 | 5.17 | 5.17 | 5.3 | 5.01 | 90,200 |
| March 27, 2025 | 5.32 | 5.27 | 5.27 | 5.37 | 5.18 | 44,500 |
| March 26, 2025 | 5.21 | 5.28 | 5.28 | 5.35 | 5.18 | 71,840 |
| March 25, 2025 | 5.45 | 5.26 | 5.26 | 5.65 | 5.25 | 60,900 |
| March 24, 2025 | 5.34 | 5.45 | 5.45 | 5.64 | 5.28 | 50,400 |
| March 21, 2025 | 5.3 | 5.29 | 5.29 | 5.37 | 5.22 | 114,783 |
| March 20, 2025 | 5.4 | 5.42 | 5.42 | 5.56 | 5.32 | 43,800 |
| March 19, 2025 | 5.26 | 5.44 | 5.44 | 5.48 | 5.26 | 39,727 |
| March 18, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.1 | 112,810 |
| March 17, 2025 | 5.17 | 5.14 | 5.14 | 5.24 | 5.08 | 60,300 |
| March 14, 2025 | 4.98 | 5.14 | 5.14 | 5.19 | 4.9 | 58,769 |
| March 13, 2025 | 5.15 | 4.86 | 4.86 | 5.15 | 4.75 | 203,861 |
| March 12, 2025 | 5.09 | 5.11 | 5.11 | 5.2 | 5.01 | 91,661 |
| March 11, 2025 | 5.2 | 5.08 | 5.08 | 5.21 | 4.97 | 156,618 |
| March 10, 2025 | 5.29 | 5.12 | 5.12 | 5.36 | 5.04 | 145,219 |
| March 07, 2025 | 5.24 | 5.31 | 5.31 | 5.4 | 5.19 | 127,431 |
| March 06, 2025 | 5.07 | 5.19 | 5.19 | 5.27 | 5.02 | 146,003 |