5.43
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.43 | 37,814 |
| July 02, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.4 | 284,900 |
| July 01, 2025 | 5.43 | 5.41 | 5.41 | 5.45 | 5.41 | 127,414 |
| June 30, 2025 | 5.43 | 5.43 | 5.43 | 5.46 | 5.42 | 206,100 |
| June 27, 2025 | 5.45 | 5.43 | 5.43 | 5.47 | 5.43 | 736,041 |
| June 26, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.42 | 88,300 |
| June 25, 2025 | 5.44 | 5.42 | 5.42 | 5.45 | 5.41 | 154,037 |
| June 24, 2025 | 5.44 | 5.43 | 5.43 | 5.46 | 5.42 | 179,900 |
| June 23, 2025 | 5.45 | 5.43 | 5.43 | 5.5 | 5.41 | 194,510 |
| June 20, 2025 | 5.52 | 5.46 | 5.46 | 5.52 | 5.45 | 143,749 |
| June 18, 2025 | 5.45 | 5.48 | 5.48 | 5.48 | 5.41 | 136,900 |
| June 17, 2025 | 5.4 | 5.44 | 5.44 | 5.44 | 5.4 | 471,417 |
| June 16, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.4 | 257,335 |
| June 13, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.37 | 203,139 |
| June 12, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.38 | 414,311 |
| June 11, 2025 | 5.31 | 5.26 | 5.26 | 5.31 | 5.24 | 250,600 |
| June 10, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.29 | 231,300 |
| June 09, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 157,907 |
| June 06, 2025 | 5.3 | 5.29 | 5.29 | 5.32 | 5.28 | 199,433 |
| June 05, 2025 | 5.27 | 5.29 | 5.29 | 5.29 | 5.26 | 183,326 |
| June 04, 2025 | 5.25 | 5.27 | 5.27 | 5.3 | 5.24 | 580,400 |
| June 03, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.23 | 292,316 |
| June 02, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.21 | 272,607 |
| May 30, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.2 | 248,539 |
| May 29, 2025 | 5.19 | 5.21 | 5.21 | 5.22 | 5.18 | 404,400 |
| May 28, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.17 | 158,700 |
| May 27, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.17 | 259,500 |
| May 23, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.16 | 384,852 |
| May 22, 2025 | 5.17 | 5.2 | 5.2 | 5.22 | 5.17 | 224,900 |
| May 21, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.17 | 323,705 |
| May 20, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.17 | 287,742 |
| May 19, 2025 | 5.17 | 5.21 | 5.21 | 5.22 | 5.16 | 213,630 |
| May 16, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.15 | 316,658 |
| May 15, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.15 | 212,500 |
| May 14, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.15 | 242,300 |
| May 13, 2025 | 5.17 | 5.15 | 5.15 | 5.19 | 5.13 | 794,507 |
| May 12, 2025 | 5.17 | 5.16 | 5.16 | 5.21 | 5.16 | 267,500 |
| May 09, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 321,767 |
| May 08, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.13 | 203,100 |
| May 07, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.13 | 285,901 |
| May 06, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.15 | 396,300 |
| May 05, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.16 | 244,480 |
| May 02, 2025 | 5.17 | 5.17 | 5.17 | 5.25 | 5.16 | 416,100 |
| May 01, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.13 | 313,436 |
| April 30, 2025 | 5.13 | 5.17 | 5.17 | 5.19 | 5.11 | 304,100 |
| April 29, 2025 | 5.14 | 5.15 | 5.15 | 5.18 | 5.14 | 224,041 |
| April 28, 2025 | 5.14 | 5.15 | 5.15 | 5.19 | 5.14 | 323,600 |
| April 25, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.12 | 167,761 |
| April 24, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.12 | 220,431 |
| April 23, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.13 | 464,932 |
| April 22, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.13 | 418,740 |
| April 21, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.08 | 1.05M |
| April 17, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.11 | 526,107 |
| April 16, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.09 | 585,010 |
| April 15, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.07 | 746,873 |
| April 14, 2025 | 5.09 | 5.09 | 5.09 | 5.14 | 5.03 | 14.85M |
| April 11, 2025 | 3.47 | 3.64 | 3.64 | 3.66 | 3.47 | 217,136 |
| April 10, 2025 | 3.45 | 3.47 | 3.47 | 3.51 | 3.37 | 157,952 |
| April 09, 2025 | 3.39 | 3.5 | 3.5 | 3.65 | 3.37 | 334,427 |
| April 08, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.42 | 355,400 |