5.73
+0.01(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 6.05 | 5.72 | 5.72 | 6.06 | 5.72 | 356,825 |
| May 20, 2025 | 6.06 | 6.23 | 6.23 | 6.44 | 5.99 | 284,101 |
| May 19, 2025 | 6 | 6.01 | 6.01 | 6.17 | 5.91 | 223,272 |
| May 16, 2025 | 6.27 | 6.15 | 6.15 | 6.43 | 6.15 | 253,020 |
| May 15, 2025 | 6.44 | 6.29 | 6.29 | 6.54 | 6.28 | 242,615 |
| May 14, 2025 | 6.37 | 6.6 | 6.6 | 6.8 | 6.31 | 239,570 |
| May 13, 2025 | 6.77 | 6.42 | 6.42 | 6.8 | 6.37 | 418,050 |
| May 12, 2025 | 6.28 | 6.75 | 6.75 | 6.93 | 6.16 | 811,226 |
| May 09, 2025 | 6.25 | 5.71 | 5.71 | 6.33 | 5.69 | 528,614 |
| May 08, 2025 | 5.46 | 6.23 | 6.23 | 6.3 | 5.45 | 758,922 |
| May 07, 2025 | 5.8 | 5.42 | 5.42 | 5.97 | 5.42 | 417,716 |
| May 06, 2025 | 5.43 | 5.77 | 5.77 | 6 | 5.31 | 662,101 |
| May 05, 2025 | 5.2 | 5.46 | 5.46 | 5.67 | 5.06 | 709,191 |
| May 02, 2025 | 5.02 | 5.21 | 5.21 | 5.41 | 5 | 740,155 |
| May 01, 2025 | 5.05 | 4.88 | 4.88 | 5.21 | 4.85 | 663,598 |
| April 30, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 4.81 | 523,916 |
| April 29, 2025 | 5.33 | 5.18 | 5.18 | 5.37 | 5.16 | 382,600 |
| April 28, 2025 | 5.34 | 5.4 | 5.4 | 5.53 | 5.25 | 439,235 |
| April 25, 2025 | 5.45 | 5.37 | 5.37 | 5.49 | 5.24 | 570,129 |
| April 24, 2025 | 5.49 | 5.43 | 5.43 | 5.61 | 5.4 | 313,301 |
| April 23, 2025 | 5.91 | 5.49 | 5.49 | 6.38 | 5.48 | 834,339 |
| April 22, 2025 | 5.5 | 5.66 | 5.66 | 5.8 | 5.38 | 280,132 |
| April 21, 2025 | 5.71 | 5.4 | 5.4 | 5.71 | 5.17 | 381,103 |
| April 17, 2025 | 5.75 | 5.71 | 5.71 | 5.87 | 5.33 | 392,483 |
| April 16, 2025 | 5.38 | 5.74 | 5.74 | 6.09 | 5.38 | 736,600 |
| April 15, 2025 | 5.75 | 5.42 | 5.42 | 5.88 | 5.32 | 834,226 |
| April 14, 2025 | 6.5 | 5.75 | 5.75 | 6.55 | 5.5 | 1.24M |
| April 11, 2025 | 7.04 | 6.78 | 6.78 | 7.33 | 6.41 | 769,422 |
| April 10, 2025 | 6.86 | 7.08 | 7.08 | 7.33 | 6.56 | 515,628 |
| April 09, 2025 | 5.94 | 6.99 | 6.99 | 7.27 | 5.73 | 674,500 |
| April 08, 2025 | 6.76 | 6.06 | 6.06 | 6.66 | 5.82 | 546,926 |
| April 07, 2025 | 6.35 | 6.32 | 6.32 | 7.14 | 6 | 465,500 |
| April 04, 2025 | 7.36 | 6.87 | 6.87 | 7.9 | 6.54 | 1.15M |
| April 03, 2025 | 8.48 | 7.85 | 7.85 | 8.54 | 7.53 | 570,785 |
| April 02, 2025 | 8.5 | 9.21 | 9.21 | 9.55 | 8.5 | 340,408 |
| April 01, 2025 | 8.77 | 8.59 | 8.59 | 9.04 | 8.39 | 304,300 |
| March 31, 2025 | 8.51 | 8.74 | 8.74 | 8.9 | 8.35 | 219,300 |
| March 28, 2025 | 8.88 | 8.72 | 8.72 | 8.99 | 8.65 | 173,180 |
| March 27, 2025 | 9.03 | 8.93 | 8.93 | 9.47 | 8.92 | 187,487 |
| March 26, 2025 | 8.86 | 9.2 | 9.2 | 9.34 | 8.47 | 216,498 |
| March 25, 2025 | 9.02 | 8.76 | 8.76 | 9.11 | 8.72 | 166,821 |
| March 24, 2025 | 8.82 | 9.02 | 9.02 | 9.15 | 8.73 | 216,755 |
| March 21, 2025 | 7.94 | 8.8 | 8.8 | 8.9 | 7.92 | 616,635 |
| March 20, 2025 | 8.1 | 8.25 | 8.25 | 8.3 | 8.04 | 185,800 |
| March 19, 2025 | 7.89 | 8.11 | 8.11 | 8.25 | 7.79 | 238,461 |
| March 18, 2025 | 8.67 | 7.93 | 7.93 | 8.99 | 7.81 | 360,100 |
| March 17, 2025 | 8.35 | 8.83 | 8.83 | 9.24 | 8.23 | 501,613 |
| March 14, 2025 | 7.21 | 8.37 | 8.37 | 8.71 | 7.09 | 930,796 |
| March 13, 2025 | 7.1 | 7.08 | 7.08 | 7.16 | 6.86 | 259,102 |
| March 12, 2025 | 7.48 | 7.12 | 7.12 | 7.48 | 7.02 | 334,442 |
| March 11, 2025 | 7.61 | 7.36 | 7.36 | 7.77 | 7.02 | 350,600 |
| March 10, 2025 | 7.72 | 7.53 | 7.53 | 7.85 | 7.32 | 283,600 |
| March 07, 2025 | 8.01 | 7.94 | 7.94 | 8.21 | 7.6 | 259,302 |
| March 06, 2025 | 7.71 | 8.01 | 8.01 | 8.16 | 7.7 | 228,995 |
| March 05, 2025 | 7.62 | 7.89 | 7.89 | 7.93 | 7.16 | 304,033 |
| March 04, 2025 | 7.55 | 7.63 | 7.63 | 7.86 | 7.26 | 378,443 |
| March 03, 2025 | 8.45 | 7.76 | 7.76 | 8.67 | 7.71 | 497,800 |
| February 28, 2025 | 8.45 | 8.34 | 8.34 | 8.7 | 8.17 | 283,515 |
| February 27, 2025 | 8.88 | 8.58 | 8.58 | 8.88 | 8.5 | 198,523 |
| February 26, 2025 | 9.09 | 8.94 | 8.94 | 9.15 | 8.66 | 328,613 |
