5.65
+0.02(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.59 | 5.65 | 5.65 | 5.79 | 5.44 | 589,579 |
| May 29, 2025 | 5.8 | 5.63 | 5.63 | 5.97 | 5.54 | 456,200 |
| May 28, 2025 | 5.92 | 5.75 | 5.75 | 5.96 | 5.71 | 289,400 |
| May 27, 2025 | 5.98 | 5.94 | 5.94 | 6.07 | 5.87 | 292,900 |
| May 23, 2025 | 5.67 | 5.84 | 5.84 | 5.89 | 5.6 | 314,598 |
| May 22, 2025 | 5.96 | 5.83 | 5.83 | 6.14 | 5.82 | 407,943 |
| May 21, 2025 | 6.11 | 5.97 | 5.97 | 6.18 | 5.86 | 397,020 |
| May 20, 2025 | 6.31 | 6.26 | 6.26 | 6.38 | 6.24 | 444,300 |
| May 19, 2025 | 6.44 | 6.32 | 6.32 | 6.45 | 6.12 | 448,500 |
| May 16, 2025 | 6 | 6.22 | 6.22 | 6.25 | 5.86 | 259,505 |
| May 15, 2025 | 6.02 | 6.03 | 6.03 | 6.2 | 5.8 | 563,327 |
| May 14, 2025 | 6.71 | 6 | 6 | 6.76 | 5.99 | 955,428 |
| May 13, 2025 | 6.55 | 6.76 | 6.76 | 6.79 | 6.55 | 462,223 |
| May 12, 2025 | 6.49 | 6.67 | 6.67 | 6.72 | 6.39 | 464,942 |
| May 09, 2025 | 5.85 | 5.99 | 5.99 | 6.03 | 5.81 | 540,619 |
| May 08, 2025 | 6.04 | 5.8 | 5.8 | 6.2 | 5.76 | 586,400 |
| May 07, 2025 | 5.55 | 5.97 | 5.97 | 6.1 | 5.33 | 1.51M |
| May 06, 2025 | 5.92 | 5.97 | 5.97 | 6.1 | 5.82 | 688,873 |
| May 05, 2025 | 5.96 | 6.07 | 6.07 | 6.18 | 5.87 | 917,425 |
| May 02, 2025 | 5.7 | 6.01 | 6 | 6.06 | 5.7 | 755,308 |
| May 01, 2025 | 5.49 | 5.65 | 5.65 | 5.7 | 5.35 | 726,300 |
| April 30, 2025 | 5.46 | 5.46 | 5.46 | 5.54 | 5.36 | 695,266 |
| April 29, 2025 | 5.5 | 5.57 | 5.57 | 5.59 | 5.46 | 294,939 |
| April 28, 2025 | 5.61 | 5.52 | 5.52 | 5.7 | 5.42 | 426,200 |
| April 25, 2025 | 5.56 | 5.56 | 5.56 | 5.64 | 5.38 | 603,154 |
| April 24, 2025 | 5.53 | 5.65 | 5.65 | 5.89 | 5.36 | 736,800 |
| April 23, 2025 | 5.18 | 5.55 | 5.55 | 5.57 | 5.02 | 909,118 |
| April 22, 2025 | 4.83 | 4.94 | 4.94 | 5.1 | 4.78 | 501,300 |
| April 21, 2025 | 4.78 | 4.72 | 4.72 | 4.78 | 4.56 | 726,057 |
| April 17, 2025 | 4.84 | 4.91 | 4.91 | 5 | 4.78 | 499,000 |
| April 16, 2025 | 4.83 | 4.83 | 4.83 | 4.94 | 4.72 | 763,100 |
| April 15, 2025 | 5.06 | 4.86 | 4.86 | 5.12 | 4.8 | 622,107 |
| April 14, 2025 | 5.16 | 5.1 | 5.1 | 5.32 | 4.99 | 626,500 |
| April 11, 2025 | 4.95 | 5.01 | 5.01 | 5.03 | 4.66 | 736,243 |
| April 10, 2025 | 5.57 | 5.02 | 5.02 | 5.63 | 4.96 | 1.09M |
| April 09, 2025 | 4.88 | 5.73 | 5.73 | 5.89 | 4.65 | 1.87M |
| April 08, 2025 | 5.48 | 5 | 5 | 5.54 | 4.94 | 856,684 |
| April 07, 2025 | 5.14 | 5.26 | 5.26 | 5.62 | 4.99 | 927,787 |
| April 04, 2025 | 5.52 | 5.46 | 5.46 | 5.58 | 5.09 | 1.25M |
| April 03, 2025 | 6.21 | 5.95 | 5.95 | 6.28 | 5.9 | 573,300 |
| April 02, 2025 | 6.7 | 6.72 | 6.72 | 6.81 | 6.5 | 466,379 |
| April 01, 2025 | 6.46 | 6.67 | 6.67 | 6.82 | 6.34 | 378,722 |
| March 31, 2025 | 6.22 | 6.43 | 6.43 | 6.57 | 6.19 | 509,500 |
| March 28, 2025 | 6.96 | 6.43 | 6.43 | 7.25 | 6.36 | 1.01M |
| March 27, 2025 | 6.9 | 6.99 | 6.99 | 7.12 | 6.79 | 711,429 |
| March 26, 2025 | 6.89 | 6.96 | 6.96 | 6.98 | 6.8 | 560,424 |
| March 25, 2025 | 6.64 | 6.89 | 6.89 | 6.93 | 6.63 | 638,844 |
| March 24, 2025 | 6.32 | 6.67 | 6.67 | 6.69 | 6.32 | 309,621 |
| March 21, 2025 | 6.3 | 6.22 | 6.22 | 6.3 | 5.99 | 773,656 |
| March 20, 2025 | 6.48 | 6.28 | 6.28 | 6.58 | 6.26 | 319,134 |
| March 19, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.42 | 577,946 |
| March 18, 2025 | 6.68 | 6.6 | 6.6 | 6.78 | 6.5 | 630,122 |
| March 17, 2025 | 7.29 | 6.72 | 6.72 | 7.29 | 6.67 | 773,752 |
| March 14, 2025 | 6.95 | 7.29 | 7.29 | 7.31 | 6.94 | 538,600 |
| March 13, 2025 | 7.18 | 6.84 | 6.84 | 7.32 | 6.81 | 798,948 |
| March 12, 2025 | 7.33 | 7.21 | 7.21 | 7.4 | 7.17 | 800,148 |
| March 11, 2025 | 7.09 | 7.26 | 7.26 | 7.28 | 6.85 | 740,700 |
| March 10, 2025 | 7.19 | 7.05 | 7.05 | 7.28 | 6.93 | 655,609 |
| March 07, 2025 | 7.42 | 7.33 | 7.33 | 7.5 | 6.92 | 1.07M |
| March 06, 2025 | 7.3 | 7.53 | 7.53 | 7.72 | 7.17 | 1.26M |