Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2025	4.960	5.020	4.950	4.970	18,829,644	+0.00(+0.00%)
May 27, 2025	4.990	5.030	4.940	4.970	25,505,748	+0.02(+0.40%)
May 23, 2025	4.870	4.990	4.860	4.950	12,721,841	-0.01(-0.20%)
May 22, 2025	4.820	5.060	4.795	4.960	36,672,792	+0.15(+3.12%)
May 21, 2025	4.930	4.930	4.770	4.810	28,468,914	-0.13(-2.63%)
May 20, 2025	5.070	5.070	4.890	4.940	32,514,048	-0.14(-2.76%)
May 19, 2025	5.010	5.130	4.990	5.080	23,544,930	-0.01(-0.20%)
May 16, 2025	5.100	5.200	5.050	5.090	24,671,162	+0.03(+0.59%)
May 15, 2025	5.150	5.220	4.980	5.060	36,206,328	-0.19(-3.62%)
May 14, 2025	5.030	5.250	5.005	5.250	52,026,872	+0.22(+4.37%)
May 13, 2025	4.995	5.060	4.970	5.030	41,379,868	+0.04(+0.80%)
May 12, 2025	5.035	5.035	4.955	4.990	20,825,432	+0.09(+1.84%)
May 09, 2025	4.960	5.020	4.860	4.900	22,257,756	-0.03(-0.61%)
May 08, 2025	4.850	4.970	4.830	4.930	20,793,058	+0.09(+1.86%)
May 07, 2025	4.970	4.980	4.785	4.840	44,372,636	+0.00(+0.00%)
May 06, 2025	4.790	4.880	4.740	4.840	24,908,748	-0.02(-0.41%)
May 05, 2025	4.840	5.000	4.795	4.860	25,041,290	-0.03(-0.61%)
May 02, 2025	4.850	4.980	4.820	4.890	32,785,504	+0.12(+2.52%)
May 01, 2025	4.930	4.940	4.750	4.770	26,904,820	-0.11(-2.25%)
Apr 30, 2025	4.690	4.930	4.650	4.880	41,704,788	+0.08(+1.65%)
Apr 29, 2025	4.800	4.850	4.710	4.801	33,166,276	+0.04(+0.86%)
Apr 28, 2025	4.790	4.895	4.660	4.760	44,306,700	-0.02(-0.42%)
Apr 25, 2025	4.650	4.790	4.560	4.780	37,684,660	+0.10(+2.14%)
Apr 24, 2025	4.380	4.700	4.375	4.680	30,539,808	+0.30(+6.85%)
Apr 23, 2025	4.490	4.600	4.320	4.380	42,329,400	+0.14(+3.30%)
Apr 22, 2025	4.130	4.330	4.130	4.240	19,806,876	+0.17(+4.18%)
Apr 21, 2025	4.100	4.200	3.995	4.070	14,214,734	-0.04(-0.97%)
Apr 17, 2025	4.080	4.170	4.060	4.110	17,716,734	+0.07(+1.73%)
Apr 16, 2025	3.950	4.120	3.930	4.040	32,231,172	-0.02(-0.49%)
Apr 15, 2025	4.010	4.090	3.985	4.060	17,981,368	+0.08(+2.01%)
Apr 14, 2025	4.110	4.160	3.960	3.980	32,442,404	-0.07(-1.73%)
Apr 11, 2025	4.030	4.070	3.930	4.050	47,057,792	+0.08(+2.02%)
Apr 10, 2025	4.110	4.116	3.850	3.970	52,695,200	-0.29(-6.81%)
Apr 09, 2025	3.850	4.320	3.700	4.260	62,885,848	+0.53(+14.21%)
Apr 08, 2025	3.790	3.950	3.630	3.730	84,231,472	+0.25(+7.18%)
Apr 07, 2025	3.600	3.685	3.360	3.480	95,684,208	-0.23(-6.24%)
Apr 04, 2025	4.090	4.100	3.700	3.712	87,102,416	-0.55(-12.88%)
Apr 03, 2025	4.370	4.399	4.200	4.260	29,247,920	-0.35(-7.59%)
Apr 02, 2025	4.440	4.610	4.440	4.610	29,977,496	+0.06(+1.32%)
Apr 01, 2025	4.450	4.560	4.430	4.550	15,593,686	+0.02(+0.44%)
Mar 31, 2025	4.380	4.560	4.290	4.530	30,693,264	-0.04(-0.88%)
Mar 28, 2025	4.790	4.790	4.540	4.570	25,068,634	-0.23(-4.79%)
Mar 27, 2025	4.780	4.850	4.690	4.800	27,429,060	+0.02(+0.42%)
Mar 26, 2025	4.620	4.790	4.565	4.780	34,308,048	+0.24(+5.29%)
Mar 25, 2025	4.640	4.690	4.530	4.540	18,413,768	-0.08(-1.73%)
Mar 24, 2025	4.640	4.680	4.600	4.620	42,919,136	-0.02(-0.43%)
Mar 21, 2025	4.510	4.650	4.440	4.640	23,250,340	+0.06(+1.31%)
Mar 20, 2025	4.720	4.720	4.525	4.580	17,087,560	-0.13(-2.76%)
Mar 19, 2025	4.610	4.790	4.574	4.710	38,824,284	+0.11(+2.39%)
Mar 18, 2025	4.640	4.680	4.500	4.600	35,999,416	+0.15(+3.37%)
Mar 17, 2025	4.490	4.510	4.400	4.450	21,530,838	+0.05(+1.14%)
Mar 14, 2025	4.340	4.420	4.320	4.400	17,810,720	+0.14(+3.29%)
Mar 13, 2025	4.210	4.310	4.200	4.260	30,571,364	+0.04(+0.95%)
Mar 12, 2025	4.460	4.500	4.180	4.220	31,669,918	-0.09(-2.09%)
Mar 11, 2025	4.260	4.530	4.200	4.310	50,983,592	+0.19(+4.61%)
Mar 10, 2025	4.450	4.450	4.000	4.120	81,787,936	-0.47(-10.24%)
Mar 07, 2025	4.600	4.610	4.430	4.590	39,222,876	-0.01(-0.22%)
Mar 06, 2025	4.750	4.770	4.540	4.600	27,710,062	-0.23(-4.76%)
Mar 05, 2025	4.700	4.830	4.690	4.830	25,180,408	+0.14(+2.99%)
Mar 04, 2025	4.600	4.740	4.485	4.690	33,100,168	-0.04(-0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.