5.99
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 6 | 5.99 | 5.99 | 6.04 | 5.74 | 969,395 |
| May 15, 2025 | 5.82 | 6 | 6 | 6 | 5.7 | 826,300 |
| May 14, 2025 | 5.87 | 5.82 | 5.82 | 5.95 | 5.74 | 657,400 |
| May 13, 2025 | 5.76 | 5.86 | 5.86 | 5.9 | 5.64 | 738,400 |
| May 12, 2025 | 5.51 | 5.78 | 5.78 | 5.84 | 5.43 | 870,900 |
| May 09, 2025 | 5.65 | 5.4 | 5.4 | 5.79 | 5.34 | 382,964 |
| May 08, 2025 | 6.08 | 5.5 | 5.5 | 6.11 | 5.4 | 1.48M |
| May 07, 2025 | 4.83 | 4.82 | 4.81 | 4.95 | 4.75 | 303,078 |
| May 06, 2025 | 4.7 | 4.79 | 4.79 | 4.81 | 4.56 | 348,000 |
| May 05, 2025 | 4.81 | 4.74 | 4.74 | 4.93 | 4.71 | 177,210 |
| May 02, 2025 | 4.55 | 4.84 | 4.84 | 4.84 | 4.53 | 261,120 |
| May 01, 2025 | 4.58 | 4.5 | 4.5 | 4.61 | 4.47 | 144,400 |
| April 30, 2025 | 4.59 | 4.64 | 4.64 | 4.7 | 4.47 | 106,266 |
| April 29, 2025 | 4.46 | 4.61 | 4.61 | 4.63 | 4.44 | 113,272 |
| April 28, 2025 | 4.57 | 4.47 | 4.47 | 4.7 | 4.46 | 138,300 |
| April 25, 2025 | 4.51 | 4.57 | 4.57 | 4.57 | 4.41 | 146,379 |
| April 24, 2025 | 4.5 | 4.54 | 4.54 | 4.63 | 4.49 | 148,000 |
| April 23, 2025 | 4.58 | 4.49 | 4.49 | 4.68 | 4.45 | 143,145 |
| April 22, 2025 | 4.3 | 4.37 | 4.37 | 4.43 | 4.28 | 144,835 |
| April 21, 2025 | 4.47 | 4.22 | 4.22 | 4.49 | 4.15 | 241,941 |
| April 17, 2025 | 4.52 | 4.54 | 4.55 | 4.61 | 4.49 | 211,189 |
| April 16, 2025 | 4.53 | 4.56 | 4.56 | 4.62 | 4.5 | 195,500 |
| April 15, 2025 | 4.68 | 4.54 | 4.54 | 4.75 | 4.5 | 188,830 |
| April 14, 2025 | 4.63 | 4.71 | 4.71 | 4.92 | 4.46 | 275,688 |
| April 11, 2025 | 4.77 | 4.49 | 4.49 | 4.78 | 4.46 | 260,739 |
| April 10, 2025 | 4.79 | 4.8 | 4.8 | 4.93 | 4.68 | 196,364 |
| April 09, 2025 | 4.75 | 4.89 | 4.89 | 5.25 | 4.61 | 457,804 |
| April 08, 2025 | 5.21 | 4.8 | 4.8 | 5.31 | 4.7 | 317,028 |
| April 07, 2025 | 4.6 | 4.96 | 4.96 | 5.08 | 4.55 | 571,305 |
| April 04, 2025 | 4.85 | 5.03 | 5.03 | 5.17 | 4.84 | 407,886 |
| April 03, 2025 | 5.4 | 5.32 | 5.32 | 5.69 | 5.28 | 366,300 |
| April 02, 2025 | 5.39 | 5.62 | 5.62 | 5.65 | 5.35 | 248,272 |
| April 01, 2025 | 5.43 | 5.46 | 5.46 | 5.68 | 5.34 | 282,600 |
| March 31, 2025 | 5.19 | 5.42 | 5.42 | 5.53 | 5.16 | 298,100 |
| March 28, 2025 | 5.5 | 5.37 | 5.37 | 5.54 | 5.28 | 148,080 |
| March 27, 2025 | 5.37 | 5.52 | 5.52 | 5.55 | 5.32 | 136,400 |
| March 26, 2025 | 5.5 | 5.38 | 5.38 | 5.55 | 5.28 | 127,200 |
| March 25, 2025 | 5.58 | 5.5 | 5.5 | 5.69 | 5.42 | 188,206 |
| March 24, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.4 | 283,500 |
| March 21, 2025 | 5.4 | 5.29 | 5.29 | 5.46 | 5 | 591,326 |
| March 20, 2025 | 5.49 | 5.46 | 5.46 | 5.61 | 5.43 | 204,400 |
| March 19, 2025 | 5.41 | 5.51 | 5.51 | 5.57 | 5.38 | 404,947 |
| March 18, 2025 | 5.48 | 5.47 | 5.47 | 5.61 | 5.43 | 488,043 |
| March 17, 2025 | 5.16 | 5.51 | 5.51 | 5.63 | 5 | 555,800 |
| March 14, 2025 | 5.24 | 5.19 | 5.19 | 5.4 | 5.01 | 802,900 |
| March 13, 2025 | 5.35 | 5.14 | 5.14 | 5.35 | 4.45 | 3.39M |
| March 12, 2025 | 3.84 | 3.74 | 3.74 | 3.86 | 3.68 | 189,557 |
| March 11, 2025 | 3.7 | 3.82 | 3.82 | 3.92 | 3.7 | 140,400 |
| March 10, 2025 | 3.76 | 3.68 | 3.68 | 3.86 | 3.67 | 162,647 |
| March 07, 2025 | 3.78 | 3.85 | 3.85 | 3.9 | 3.75 | 125,425 |
| March 06, 2025 | 3.93 | 3.81 | 3.81 | 3.99 | 3.77 | 142,265 |
| March 05, 2025 | 3.97 | 4.03 | 4.03 | 4.07 | 3.92 | 107,200 |
| March 04, 2025 | 3.89 | 3.99 | 3.99 | 4.1 | 3.86 | 151,700 |
| March 03, 2025 | 4.23 | 4.03 | 4.03 | 4.35 | 4.02 | 187,200 |
| February 28, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.09 | 290,444 |
| February 27, 2025 | 4.21 | 4.38 | 4.38 | 4.42 | 4.12 | 336,510 |
| February 26, 2025 | 4.25 | 4.22 | 4.22 | 4.37 | 4.18 | 103,843 |
| February 25, 2025 | 4.09 | 4.26 | 4.26 | 4.32 | 3.98 | 277,630 |
| February 24, 2025 | 4.19 | 4.14 | 4.14 | 4.36 | 4.1 | 164,406 |
| February 21, 2025 | 4.84 | 4.23 | 4.23 | 4.87 | 4.23 | 269,149 |