5.76
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.7 | 5.75 | 5.75 | 5.76 | 5.69 | 354,664 |
| May 07, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.67 | 300,859 |
| May 06, 2025 | 5.7 | 5.7 | 5.7 | 5.71 | 5.68 | 277,066 |
| May 05, 2025 | 5.73 | 5.7 | 5.7 | 5.75 | 5.63 | 435,454 |
| May 02, 2025 | 5.7 | 5.72 | 5.72 | 5.74 | 5.67 | 438,414 |
| May 01, 2025 | 5.72 | 5.67 | 5.67 | 5.72 | 5.63 | 397,535 |
| April 30, 2025 | 5.64 | 5.64 | 5.64 | 5.69 | 5.61 | 308,833 |
| April 29, 2025 | 5.72 | 5.65 | 5.65 | 5.72 | 5.62 | 272,400 |
| April 28, 2025 | 5.61 | 5.67 | 5.67 | 5.7 | 5.61 | 369,813 |
| April 25, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.57 | 224,400 |
| April 24, 2025 | 5.53 | 5.61 | 5.61 | 5.61 | 5.5 | 275,341 |
| April 23, 2025 | 5.52 | 5.53 | 5.53 | 5.58 | 5.5 | 286,440 |
| April 22, 2025 | 5.41 | 5.46 | 5.46 | 5.48 | 5.4 | 258,737 |
| April 21, 2025 | 5.49 | 5.38 | 5.38 | 5.51 | 5.37 | 366,541 |
| April 17, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.48 | 347,841 |
| April 16, 2025 | 5.46 | 5.46 | 5.46 | 5.52 | 5.43 | 622,438 |
| April 15, 2025 | 5.32 | 5.44 | 5.44 | 5.47 | 5.32 | 310,522 |
| April 14, 2025 | 5.45 | 5.38 | 5.3 | 5.5 | 5.36 | 427,310 |
| April 11, 2025 | 5.35 | 5.36 | 5.36 | 5.43 | 5.31 | 602,503 |
| April 10, 2025 | 5.59 | 5.37 | 5.37 | 5.6 | 5.32 | 445,305 |
| April 09, 2025 | 5.52 | 5.63 | 5.63 | 5.66 | 5.3 | 1.01M |
| April 08, 2025 | 5.57 | 5.49 | 5.49 | 5.67 | 5.39 | 1.18M |
| April 07, 2025 | 5.08 | 5.25 | 5.25 | 5.43 | 4.76 | 1.23M |
| April 04, 2025 | 5.77 | 5.37 | 5.37 | 5.8 | 5.37 | 1.13M |
| April 03, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.75 | 762,328 |
| April 02, 2025 | 5.9 | 5.92 | 5.92 | 5.95 | 5.88 | 374,719 |
| April 01, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.87 | 457,573 |
| March 31, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.89 | 782,227 |
| March 28, 2025 | 6 | 5.96 | 5.96 | 6 | 5.95 | 215,120 |
| March 27, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.92 | 247,900 |
| March 26, 2025 | 6 | 5.93 | 5.93 | 6.01 | 5.92 | 480,710 |
| March 25, 2025 | 6.03 | 6 | 6 | 6.05 | 5.93 | 344,500 |
| March 24, 2025 | 6.06 | 6.02 | 6.02 | 6.07 | 6 | 423,846 |
| March 21, 2025 | 6.04 | 6.03 | 6.03 | 6.08 | 6.02 | 264,042 |
| March 20, 2025 | 6.02 | 6.04 | 6.04 | 6.04 | 6 | 231,849 |
| March 19, 2025 | 6.03 | 6 | 6 | 6.07 | 5.92 | 1.18M |
| March 18, 2025 | 6.17 | 6.03 | 6.03 | 6.18 | 6.02 | 628,729 |
| March 17, 2025 | 6.16 | 6.18 | 6.18 | 6.18 | 6.14 | 691,100 |
| March 14, 2025 | 6.17 | 6.15 | 6.07 | 6.2 | 6.13 | 403,818 |
| March 13, 2025 | 6.12 | 6.15 | 6.07 | 6.17 | 6.12 | 274,815 |
| March 12, 2025 | 6.17 | 6.12 | 6.12 | 6.2 | 6.12 | 630,909 |
| March 11, 2025 | 6.2 | 6.15 | 6.15 | 6.23 | 6.15 | 703,132 |
| March 10, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.16 | 868,078 |
| March 07, 2025 | 6.37 | 6.27 | 6.27 | 6.38 | 6.19 | 1.44M |
| March 06, 2025 | 6.4 | 6.4 | 6.4 | 6.44 | 6.4 | 239,700 |
| March 05, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 186,727 |
| March 04, 2025 | 6.44 | 6.42 | 6.42 | 6.45 | 6.38 | 362,919 |
| March 03, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.41 | 456,903 |
| February 28, 2025 | 6.34 | 6.4 | 6.4 | 6.42 | 6.34 | 531,734 |
| February 27, 2025 | 6.38 | 6.35 | 6.35 | 6.38 | 6.34 | 340,353 |
| February 26, 2025 | 6.4 | 6.36 | 6.36 | 6.4 | 6.36 | 243,416 |
| February 25, 2025 | 6.37 | 6.37 | 6.37 | 6.4 | 6.35 | 389,849 |
| February 24, 2025 | 6.42 | 6.39 | 6.39 | 6.42 | 6.36 | 341,717 |
| February 21, 2025 | 6.42 | 6.38 | 6.38 | 6.43 | 6.37 | 474,770 |
| February 20, 2025 | 6.4 | 6.4 | 6.4 | 6.43 | 6.37 | 707,136 |
| February 19, 2025 | 6.42 | 6.39 | 6.39 | 6.44 | 6.39 | 774,703 |
| February 18, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.4 | 712,342 |
| February 14, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.48 | 707,859 |
| February 13, 2025 | 6.57 | 6.55 | 6.55 | 6.59 | 6.51 | 1.2M |
| February 12, 2025 | 6.57 | 6.55 | 6.55 | 6.57 | 6.52 | 424,900 |