4.96
-0.01(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.95 | 4.96 | 4.96 | 5.11 | 4.81 | 643,268 |
| May 29, 2025 | 5.13 | 4.97 | 4.97 | 5.14 | 4.95 | 710,317 |
| May 28, 2025 | 5.19 | 5.08 | 5.08 | 5.23 | 5.05 | 610,000 |
| May 27, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 4.96 | 1.41M |
| May 23, 2025 | 4.9 | 5.07 | 5.07 | 5.14 | 4.79 | 1M |
| May 22, 2025 | 4.84 | 4.93 | 4.93 | 5.04 | 4.67 | 1.01M |
| May 21, 2025 | 4.94 | 4.82 | 4.82 | 5.03 | 4.82 | 974,546 |
| May 20, 2025 | 5.42 | 4.97 | 4.97 | 5.45 | 4.85 | 2.14M |
| May 19, 2025 | 5.38 | 5.4 | 5.4 | 5.5 | 5.32 | 828,620 |
| May 16, 2025 | 5.5 | 5.51 | 5.51 | 5.76 | 5.42 | 1.33M |
| May 15, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.29 | 1.02M |
| May 14, 2025 | 5.42 | 5.53 | 5.53 | 5.61 | 5.37 | 1.41M |
| May 13, 2025 | 5.48 | 5.38 | 5.38 | 5.5 | 5.28 | 1.1M |
| May 12, 2025 | 5.62 | 5.33 | 5.33 | 5.63 | 5.23 | 1.47M |
| May 09, 2025 | 5.39 | 5.38 | 5.38 | 5.61 | 5.16 | 1.31M |
| May 08, 2025 | 5.17 | 5.42 | 5.42 | 5.6 | 5.1 | 2.59M |
| May 07, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 4.91 | 2.01M |
| May 06, 2025 | 5.1 | 5.03 | 5.03 | 5.31 | 5 | 3.03M |
| May 05, 2025 | 5.36 | 5.02 | 5.02 | 5.51 | 4.9 | 6.02M |
| May 02, 2025 | 6.78 | 6.91 | 6.91 | 7.5 | 6.54 | 1.32M |
| May 01, 2025 | 6.1 | 6.56 | 6.56 | 6.92 | 5.87 | 911,237 |
| April 30, 2025 | 5.87 | 5.89 | 5.89 | 5.97 | 5.56 | 400,007 |
| April 29, 2025 | 6.1 | 6.18 | 6.18 | 6.23 | 5.89 | 278,100 |
| April 28, 2025 | 6 | 6.1 | 6.1 | 6.21 | 5.81 | 475,608 |
| April 25, 2025 | 6.26 | 6.07 | 6.07 | 6.3 | 5.83 | 634,107 |
| April 24, 2025 | 5.49 | 6.34 | 6.34 | 6.5 | 5.45 | 1.38M |
| April 23, 2025 | 5.44 | 5.3 | 5.26 | 5.5 | 5.23 | 383,972 |
| April 22, 2025 | 4.95 | 5.08 | 5.08 | 5.19 | 4.93 | 312,234 |
| April 21, 2025 | 4.99 | 4.81 | 4.81 | 4.99 | 4.7 | 347,746 |
| April 17, 2025 | 5.05 | 5.06 | 5.06 | 5.21 | 4.89 | 337,554 |
| April 16, 2025 | 5.2 | 5.04 | 5.04 | 5.29 | 4.93 | 349,787 |
| April 15, 2025 | 5.51 | 5.39 | 5.39 | 5.52 | 5.11 | 347,298 |
| April 14, 2025 | 6.29 | 5.42 | 5.42 | 6.29 | 5.4 | 501,300 |
| April 11, 2025 | 5.5 | 5.77 | 5.77 | 5.83 | 5.37 | 477,329 |
| April 10, 2025 | 5.23 | 5.54 | 5.54 | 5.64 | 5.12 | 597,228 |
| April 09, 2025 | 4.82 | 5.65 | 5.65 | 5.8 | 4.78 | 726,746 |
| April 08, 2025 | 5.24 | 4.91 | 4.91 | 5.53 | 4.67 | 1.01M |
| April 07, 2025 | 4.67 | 4.71 | 4.71 | 5.4 | 4.45 | 1.15M |
| April 04, 2025 | 5.43 | 5.31 | 5.31 | 5.48 | 4.89 | 698,244 |
| April 03, 2025 | 5.75 | 5.88 | 5.88 | 5.98 | 5.43 | 828,186 |
| April 02, 2025 | 5.83 | 6.38 | 6.38 | 6.5 | 5.82 | 663,192 |
| April 01, 2025 | 6.3 | 6.15 | 6.15 | 6.3 | 5.72 | 767,900 |
| March 31, 2025 | 6.08 | 6.4 | 6.4 | 6.43 | 5.86 | 434,500 |
| March 28, 2025 | 6.66 | 6.68 | 6.68 | 6.82 | 6.2 | 763,725 |
| March 27, 2025 | 6.72 | 7.19 | 7.19 | 7.35 | 6.6 | 592,200 |
| March 26, 2025 | 7.16 | 6.94 | 6.94 | 7.3 | 6.78 | 365,014 |
| March 25, 2025 | 7.61 | 7.23 | 7.23 | 7.62 | 7.12 | 486,449 |
| March 24, 2025 | 7.51 | 7.68 | 7.68 | 7.7 | 7.05 | 951,722 |
| March 21, 2025 | 6.85 | 7.34 | 7.34 | 7.64 | 6.85 | 900,503 |
| March 20, 2025 | 7 | 6.89 | 6.89 | 7.36 | 6.6 | 690,595 |
| March 19, 2025 | 7.63 | 7.17 | 7.17 | 7.9 | 7.05 | 826,800 |
| March 18, 2025 | 7.51 | 7.4 | 7.4 | 7.73 | 7.12 | 740,200 |
| March 17, 2025 | 6.79 | 7.95 | 7.95 | 7.98 | 6.76 | 2.4M |
| March 14, 2025 | 5.8 | 6.4 | 6.4 | 6.46 | 5.79 | 724,863 |
| March 13, 2025 | 6.11 | 5.66 | 5.66 | 6.57 | 5.6 | 956,905 |
| March 12, 2025 | 6.06 | 6.1 | 6.1 | 6.24 | 5.71 | 537,308 |
| March 11, 2025 | 5.53 | 5.69 | 5.69 | 5.75 | 5.21 | 658,600 |
| March 10, 2025 | 5.88 | 5.48 | 5.48 | 6 | 5.35 | 762,000 |
| March 07, 2025 | 5.57 | 6.17 | 6.17 | 6.25 | 5.3 | 1.17M |
| March 06, 2025 | 5.97 | 5.73 | 5.73 | 6.26 | 5.69 | 621,029 |