5.41
-0.04(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 5.72 | 5.45 | 5.45 | 5.78 | 5.37 | 43,099 |
| June 27, 2025 | 5.45 | 5.45 | 5.45 | 5.6 | 5.31 | 46,708 |
| June 26, 2025 | 5.39 | 5.49 | 5.49 | 5.56 | 5.26 | 33,717 |
| June 25, 2025 | 5.7 | 5.39 | 5.39 | 5.7 | 5.3 | 50,955 |
| June 24, 2025 | 5.45 | 5.7 | 5.7 | 5.83 | 5.36 | 73,921 |
| June 23, 2025 | 5.2 | 5.35 | 5.35 | 5.46 | 5.2 | 69,840 |
| June 20, 2025 | 5.2 | 5.2 | 5.2 | 5.6 | 5.15 | 102,933 |
| June 18, 2025 | 5.4 | 5.44 | 5.44 | 5.82 | 5.23 | 1.72M |
| June 17, 2025 | 5.23 | 5.01 | 5.01 | 5.4 | 4.98 | 156,523 |
| June 16, 2025 | 5.39 | 5.38 | 5.38 | 5.47 | 5.06 | 105,409 |
| June 13, 2025 | 5.58 | 5.45 | 5.45 | 5.78 | 5.45 | 90,299 |
| June 12, 2025 | 5.91 | 5.89 | 5.89 | 5.99 | 5.7 | 85,942 |
| June 11, 2025 | 6.1 | 6.03 | 6.03 | 6.35 | 5.85 | 232,900 |
| June 10, 2025 | 5.86 | 6.2 | 6.2 | 6.28 | 5.69 | 244,212 |
| June 09, 2025 | 5.88 | 5.86 | 5.86 | 6.04 | 5.4 | 261,800 |
| June 06, 2025 | 6.02 | 5.87 | 5.87 | 6.46 | 5.86 | 510,321 |
| June 05, 2025 | 6.23 | 5.79 | 5.79 | 6.92 | 5.68 | 1.18M |
| June 04, 2025 | 5.86 | 6.31 | 6.31 | 7.04 | 5.18 | 49.25M |
| June 03, 2025 | 3.57 | 3.74 | 3.74 | 3.75 | 3.47 | 38,044 |
| June 02, 2025 | 3.68 | 3.57 | 3.57 | 3.78 | 3.44 | 33,694 |
| May 30, 2025 | 3.78 | 3.75 | 3.75 | 3.86 | 3.65 | 37,798 |
| May 29, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.65 | 40,200 |
| May 28, 2025 | 3.82 | 3.8 | 3.8 | 3.9 | 3.6 | 43,140 |
| May 27, 2025 | 4.03 | 3.83 | 3.83 | 4.07 | 3.8 | 47,904 |
| May 23, 2025 | 3.8 | 4.05 | 4.05 | 4.13 | 3.8 | 62,408 |
| May 22, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.83 | 80,411 |
| May 21, 2025 | 4.02 | 3.81 | 3.81 | 4.1 | 3.65 | 81,200 |
| May 20, 2025 | 4.2 | 4.1 | 4.1 | 4.37 | 3.92 | 96,632 |
| May 19, 2025 | 4.2 | 4.28 | 4.28 | 4.39 | 4.12 | 92,112 |
| May 16, 2025 | 4.43 | 4.44 | 4.44 | 4.56 | 4.15 | 69,301 |
| May 15, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.42 | 48,848 |
| May 14, 2025 | 4.68 | 4.56 | 4.56 | 4.81 | 4.37 | 97,593 |
| May 13, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.35 | 84,604 |
| May 12, 2025 | 4.67 | 4.66 | 4.66 | 4.74 | 4.46 | 135,500 |
| May 09, 2025 | 5.05 | 4.73 | 4.73 | 5.13 | 4.68 | 157,115 |
| May 08, 2025 | 4.67 | 5.05 | 5.05 | 5.18 | 4.67 | 174,613 |
| May 07, 2025 | 4.65 | 4.66 | 4.66 | 4.8 | 4.45 | 147,300 |
| May 06, 2025 | 5.16 | 4.7 | 4.7 | 5.4 | 4.65 | 233,244 |
| May 05, 2025 | 4.63 | 4.65 | 4.65 | 4.73 | 4.34 | 107,008 |
| May 02, 2025 | 5.18 | 4.75 | 4.75 | 5.3 | 4.43 | 219,000 |
| May 01, 2025 | 5.25 | 5.24 | 5.24 | 5.57 | 5.01 | 355,800 |
| April 30, 2025 | 6.11 | 5.61 | 5.61 | 7.39 | 5.3 | 19.44M |
| April 29, 2025 | 5.33 | 5 | 5 | 5.49 | 4.86 | 204,002 |
| April 28, 2025 | 6.06 | 5.62 | 5.62 | 5.7 | 5.55 | 295,185 |
| April 25, 2025 | 5.88 | 6.06 | 6.06 | 6.21 | 5.4 | 250,559 |
| April 24, 2025 | 8.55 | 6.42 | 6.42 | 9.3 | 6 | 551,013 |
| April 23, 2025 | 8.94 | 8.76 | 8.76 | 9.3 | 8.46 | 171,669 |
| April 22, 2025 | 9.48 | 9.24 | 9.24 | 9.48 | 8.7 | 185,881 |
| April 21, 2025 | 10.29 | 9.6 | 9.6 | 10.98 | 8.7 | 543,297 |
| April 17, 2025 | 11.15 | 9.6 | 9.6 | 12 | 9 | 1.31M |
| April 16, 2025 | 10.8 | 7.95 | 7.95 | 10.8 | 5.97 | 351,982 |
| April 15, 2025 | 9.84 | 9.72 | 9.72 | 11.97 | 9.3 | 546,182 |
| April 14, 2025 | 13.08 | 12.75 | 12.75 | 15.6 | 11.49 | 3.32M |
| April 11, 2025 | 8.7 | 7.5 | 7.5 | 9 | 6.18 | 2.18M |
| April 10, 2025 | 7.89 | 5.49 | 5.49 | 11.25 | 5.01 | 5.42M |
| April 09, 2025 | 4.53 | 4.2 | 4.2 | 4.95 | 3.36 | 316,321 |
| April 08, 2025 | 6 | 5.07 | 5.07 | 6.15 | 4.02 | 262,478 |
| April 07, 2025 | 6.57 | 6 | 6 | 7.2 | 5.55 | 255,866 |
| April 04, 2025 | 8.19 | 7.74 | 7.74 | 8.19 | 6.96 | 141,052 |
| April 03, 2025 | 7.95 | 8.34 | 8.34 | 8.79 | 7.65 | 195,716 |