5.34
+0.06(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.33 | 397,931 |
| June 04, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.25 | 442,400 |
| June 03, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.26 | 675,700 |
| June 02, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.3 | 667,300 |
| May 30, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.29 | 437,319 |
| May 29, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.23 | 630,713 |
| May 28, 2025 | 5.23 | 5.23 | 5.23 | 5.24 | 5.21 | 509,634 |
| May 27, 2025 | 5.24 | 5.25 | 5.25 | 5.25 | 5.23 | 586,416 |
| May 23, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.12 | 673,261 |
| May 22, 2025 | 5.11 | 5.16 | 5.16 | 5.17 | 5.08 | 488,200 |
| May 21, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.1 | 623,806 |
| May 20, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.04 | 553,719 |
| May 19, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 4.98 | 615,727 |
| May 16, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.87 | 882,000 |
| May 15, 2025 | 4.77 | 4.82 | 4.82 | 4.84 | 4.76 | 644,800 |
| May 14, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.71 | 1.16M |
| May 13, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.85 | 1.35M |
| May 12, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.8 | 722,691 |
| May 09, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.98 | 373,200 |
| May 08, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.97 | 711,773 |
| May 07, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.07 | 567,023 |
| May 06, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.08 | 571,710 |
| May 05, 2025 | 5.07 | 5.01 | 5.01 | 5.07 | 5 | 468,033 |
| May 02, 2025 | 5.06 | 5.05 | 5.05 | 5.09 | 5.05 | 423,400 |
| May 01, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.06 | 822,974 |
| April 30, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.05 | 401,852 |
| April 29, 2025 | 5.06 | 5.06 | 5.06 | 5.09 | 5.05 | 473,074 |
| April 28, 2025 | 5 | 5.08 | 5.08 | 5.09 | 4.99 | 1.14M |
| April 25, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.94 | 510,184 |
| April 24, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.9 | 363,007 |
| April 23, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.84 | 533,699 |
| April 22, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.93 | 895,359 |
| April 21, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.91 | 1.81M |
| April 17, 2025 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 608,924 |
| April 16, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.75 | 578,735 |
| April 15, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.66 | 569,421 |
| April 14, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.59 | 708,871 |
| April 11, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 960,957 |
| April 10, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.35 | 821,194 |
| April 09, 2025 | 4.26 | 4.46 | 4.46 | 4.49 | 4.23 | 1.83M |
| April 08, 2025 | 4.42 | 4.37 | 4.37 | 4.43 | 4.36 | 969,735 |
| April 07, 2025 | 4.47 | 4.44 | 4.44 | 4.57 | 4.42 | 2.08M |
| April 04, 2025 | 4.75 | 4.62 | 4.62 | 4.78 | 4.61 | 1.09M |
| April 03, 2025 | 4.85 | 4.91 | 4.91 | 4.92 | 4.85 | 1.25M |
| April 02, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.67 | 466,600 |
| April 01, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.68 | 668,602 |
| March 31, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.64 | 322,818 |
| March 28, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.61 | 462,812 |
| March 27, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.59 | 544,600 |
| March 26, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.57 | 562,100 |
| March 25, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.55 | 669,524 |
| March 24, 2025 | 4.59 | 4.52 | 4.52 | 4.6 | 4.52 | 565,900 |
| March 21, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 562,980 |
| March 20, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.61 | 639,900 |
| March 19, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.64 | 579,324 |
| March 18, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.71 | 946,307 |
| March 17, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.69 | 561,131 |
| March 14, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.68 | 720,600 |
| March 13, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.62 | 763,203 |
| March 12, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.48 | 626,253 |