5.27
+0.1(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 5.22 | 5.27 | 5.27 | 5.35 | 5.17 | 77,603 |
| May 08, 2025 | 5.38 | 5.17 | 5.17 | 5.41 | 5.13 | 105,100 |
| May 07, 2025 | 5.29 | 5.32 | 5.34 | 5.34 | 5.05 | 130,020 |
| May 06, 2025 | 5.18 | 5.2 | 5.2 | 5.37 | 5.09 | 144,255 |
| May 05, 2025 | 4.87 | 5.22 | 5.22 | 5.31 | 4.87 | 200,400 |
| May 02, 2025 | 4.79 | 4.86 | 4.86 | 4.97 | 4.79 | 71,967 |
| May 01, 2025 | 4.65 | 4.77 | 4.77 | 4.79 | 4.57 | 149,916 |
| April 30, 2025 | 4.53 | 4.62 | 4.62 | 4.75 | 4.5 | 23,200 |
| April 29, 2025 | 4.68 | 4.67 | 4.67 | 4.78 | 4.6 | 29,700 |
| April 28, 2025 | 4.55 | 4.67 | 4.67 | 4.82 | 4.55 | 89,532 |
| April 25, 2025 | 4.55 | 4.58 | 4.58 | 4.66 | 4.5 | 51,420 |
| April 24, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.53 | 52,500 |
| April 23, 2025 | 4.65 | 4.6 | 4.6 | 4.73 | 4.5 | 104,100 |
| April 22, 2025 | 4.53 | 4.54 | 4.54 | 4.61 | 4.41 | 34,216 |
| April 21, 2025 | 4.45 | 4.46 | 4.46 | 4.55 | 4.33 | 70,700 |
| April 17, 2025 | 4.58 | 4.48 | 4.48 | 4.61 | 4.47 | 49,662 |
| April 16, 2025 | 4.53 | 4.5 | 4.5 | 4.6 | 4.48 | 42,512 |
| April 15, 2025 | 4.56 | 4.61 | 4.61 | 4.74 | 4.53 | 46,805 |
| April 14, 2025 | 4.57 | 4.58 | 4.58 | 4.67 | 4.47 | 72,632 |
| April 11, 2025 | 4.49 | 4.48 | 4.48 | 4.65 | 4.43 | 76,062 |
| April 10, 2025 | 4.6 | 4.49 | 4.49 | 4.7 | 4.4 | 63,532 |
| April 09, 2025 | 4.41 | 4.78 | 4.78 | 4.92 | 4.29 | 96,966 |
| April 08, 2025 | 4.8 | 4.47 | 4.47 | 4.9 | 4.4 | 152,225 |
| April 07, 2025 | 4.21 | 4.52 | 4.52 | 4.9 | 4.21 | 201,500 |
| April 04, 2025 | 4.72 | 4.6 | 4.6 | 4.82 | 4.49 | 355,000 |
| April 03, 2025 | 5.01 | 4.9 | 4.9 | 5.12 | 4.78 | 203,090 |
| April 02, 2025 | 4.96 | 5.38 | 5.38 | 5.38 | 4.96 | 229,831 |
| April 01, 2025 | 4.9 | 5 | 5 | 5.14 | 4.8 | 218,546 |
| March 31, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.8 | 227,213 |
| March 28, 2025 | 5.33 | 5.07 | 5.07 | 5.47 | 5.02 | 204,300 |
| March 27, 2025 | 5.39 | 5.4 | 5.4 | 5.5 | 5.31 | 236,117 |
| March 26, 2025 | 5.75 | 5.49 | 5.49 | 5.75 | 5.48 | 206,521 |
| March 25, 2025 | 5.72 | 5.75 | 5.75 | 5.9 | 5.7 | 76,900 |
| March 24, 2025 | 5.87 | 5.8 | 5.8 | 5.99 | 5.69 | 271,500 |
| March 21, 2025 | 5.74 | 5.82 | 5.82 | 5.84 | 5.65 | 61,000 |
| March 20, 2025 | 6.02 | 5.88 | 5.88 | 6.15 | 5.85 | 160,714 |
| March 19, 2025 | 5.88 | 5.9 | 5.9 | 6 | 5.71 | 87,996 |
| March 18, 2025 | 5.96 | 5.9 | 5.9 | 5.96 | 5.8 | 60,700 |
| March 17, 2025 | 5.94 | 6.03 | 6.03 | 6.14 | 5.86 | 77,825 |
| March 14, 2025 | 5.65 | 5.93 | 5.93 | 6.04 | 5.65 | 197,161 |
| March 13, 2025 | 5.8 | 5.58 | 5.58 | 5.89 | 5.52 | 164,832 |
| March 12, 2025 | 5.67 | 5.79 | 5.79 | 5.89 | 5.38 | 291,761 |
| March 11, 2025 | 5.06 | 5.27 | 5.27 | 5.28 | 4.98 | 321,104 |
| March 10, 2025 | 5.31 | 5.06 | 5.06 | 5.38 | 4.95 | 643,400 |
| March 07, 2025 | 5.31 | 5.45 | 5.45 | 5.46 | 4.99 | 256,823 |
| March 06, 2025 | 5.62 | 5.31 | 5.31 | 5.62 | 5.08 | 603,401 |
| March 05, 2025 | 5.97 | 5.88 | 5.88 | 6.04 | 5.73 | 139,183 |
| March 04, 2025 | 6.08 | 5.95 | 5.95 | 6.14 | 5.83 | 349,717 |
| March 03, 2025 | 6.5 | 6.13 | 6.13 | 6.55 | 6.06 | 271,700 |
| February 28, 2025 | 6.48 | 6.5 | 6.5 | 6.58 | 6.2 | 313,116 |
| February 27, 2025 | 5.95 | 6.56 | 6.56 | 6.68 | 5.95 | 1.18M |
| February 26, 2025 | 5.44 | 5.47 | 5.47 | 5.61 | 5.4 | 64,600 |
| February 25, 2025 | 5.46 | 5.44 | 5.44 | 5.59 | 5.22 | 251,152 |
| February 24, 2025 | 5.91 | 5.62 | 5.62 | 6.02 | 5.55 | 245,418 |
| February 21, 2025 | 6.46 | 5.92 | 5.92 | 6.51 | 5.89 | 189,632 |
| February 20, 2025 | 6.56 | 6.42 | 6.42 | 6.56 | 6.28 | 86,219 |
| February 19, 2025 | 6.23 | 6.59 | 6.59 | 6.67 | 6.18 | 200,814 |
| February 18, 2025 | 6.2 | 6.32 | 6.32 | 6.34 | 6.08 | 129,600 |
| February 14, 2025 | 6.35 | 6.2 | 6.2 | 6.45 | 6.1 | 118,300 |
| February 13, 2025 | 6.18 | 6.35 | 6.35 | 6.4 | 5.76 | 404,084 |