5.58
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 291,502 |
| June 26, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.56 | 573,261 |
| June 25, 2025 | 5.54 | 5.57 | 5.57 | 5.58 | 5.53 | 307,500 |
| June 24, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 714,951 |
| June 23, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.47 | 343,360 |
| June 20, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.45 | 524,427 |
| June 18, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.51 | 504,395 |
| June 17, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.55 | 398,000 |
| June 16, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.57 | 586,936 |
| June 13, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.69 | 388,700 |
| June 12, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 360,500 |
| June 11, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.71 | 270,227 |
| June 10, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.77 | 148,419 |
| June 09, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.71 | 290,903 |
| June 06, 2025 | 5.74 | 5.71 | 5.71 | 5.76 | 5.68 | 396,242 |
| June 05, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.68 | 243,660 |
| June 04, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.63 | 763,900 |
| June 03, 2025 | 5.68 | 5.74 | 5.74 | 5.77 | 5.68 | 762,235 |
| June 02, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.8 | 481,300 |
| May 30, 2025 | 5.72 | 5.79 | 5.79 | 5.8 | 5.71 | 355,986 |
| May 29, 2025 | 5.72 | 5.72 | 5.72 | 5.74 | 5.7 | 281,042 |
| May 28, 2025 | 5.79 | 5.72 | 5.72 | 5.79 | 5.69 | 351,038 |
| May 27, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.75 | 348,421 |
| May 23, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.65 | 262,037 |
| May 22, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.63 | 377,913 |
| May 21, 2025 | 5.65 | 5.63 | 5.63 | 5.7 | 5.61 | 574,579 |
| May 20, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.64 | 344,037 |
| May 19, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.57 | 408,040 |
| May 16, 2025 | 5.66 | 5.68 | 5.68 | 5.7 | 5.65 | 206,922 |
| May 15, 2025 | 5.68 | 5.68 | 5.68 | 5.73 | 5.67 | 388,922 |
| May 14, 2025 | 5.74 | 5.75 | 5.76 | 5.79 | 5.74 | 495,175 |
| May 13, 2025 | 5.76 | 5.74 | 5.73 | 5.78 | 5.73 | 409,273 |
| May 12, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.7 | 417,203 |
| May 09, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.68 | 345,353 |
| 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 |