4.94
-0.0388(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 31, 2025 | 5.06 | 5.08 | 5.08 | 5.11 | 4.98 | 22,388 |
| January 30, 2025 | 5.07 | 4.94 | 4.94 | 5.09 | 4.91 | 38,491 |
| January 29, 2025 | 5.08 | 5.06 | 5.06 | 5.21 | 5.03 | 32,428 |
| January 28, 2025 | 5.17 | 4.91 | 4.91 | 5.17 | 4.77 | 168,192 |
| January 27, 2025 | 5.65 | 5.07 | 5.07 | 5.65 | 5.03 | 68,887 |
| January 24, 2025 | 5.8 | 5.91 | 5.91 | 6.06 | 5.68 | 28,562 |
| January 23, 2025 | 5.97 | 5.8 | 5.8 | 5.97 | 5.62 | 19,413 |
| January 22, 2025 | 5.52 | 5.85 | 5.85 | 5.89 | 5.38 | 59,796 |
| January 21, 2025 | 5.78 | 5.69 | 5.69 | 5.96 | 5.68 | 64,832 |
| January 17, 2025 | 5.7 | 5.62 | 5.62 | 5.72 | 5.57 | 11,597 |
| January 16, 2025 | 5.55 | 5.59 | 5.59 | 5.68 | 5.54 | 15,750 |
| January 15, 2025 | 5.35 | 5.59 | 5.59 | 5.85 | 5.35 | 42,380 |
| January 14, 2025 | 5.37 | 5.22 | 5.22 | 5.48 | 5.22 | 24,228 |
| January 13, 2025 | 5.23 | 5.28 | 5.28 | 5.4 | 5.16 | 10,774 |
| January 10, 2025 | 5.32 | 5.33 | 5.33 | 5.44 | 5.31 | 18,736 |
| January 08, 2025 | 5.53 | 5.4 | 5.4 | 5.55 | 5.39 | 63,928 |
| January 07, 2025 | 5.83 | 5.6 | 5.6 | 5.83 | 5.5 | 24,253 |
| January 06, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.64 | 29,311 |
| January 03, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.66 | 18,163 |
| January 02, 2025 | 5.41 | 5.57 | 5.57 | 5.64 | 5.41 | 26,286 |
| December 31, 2024 | 5.45 | 5.34 | 5.34 | 5.46 | 5.34 | 3,608 |
| December 30, 2024 | 5.41 | 5.47 | 5.47 | 5.48 | 5.25 | 11,969 |
| December 27, 2024 | 5.63 | 5.47 | 5.47 | 5.71 | 5.47 | 27,875 |
| December 26, 2024 | 5.8 | 5.76 | 5.76 | 5.82 | 5.63 | 13,444 |
| December 24, 2024 | 5.86 | 5.86 | 5.86 | 5.89 | 5.72 | 63,138 |
| December 23, 2024 | 5.81 | 5.83 | 5.83 | 5.94 | 5.7 | 28,363 |
| December 20, 2024 | 5.9 | 6.17 | 6.17 | 6.45 | 5.84 | 62,562 |
| December 19, 2024 | 5.88 | 5.85 | 5.85 | 6.04 | 5.8 | 56,952 |
| December 18, 2024 | 6.02 | 6.18 | 6.18 | 6.27 | 6.02 | 9,257 |
| December 17, 2024 | 6.11 | 6.03 | 6.03 | 6.17 | 6 | 12,268 |
| December 16, 2024 | 6.51 | 6.2 | 6.2 | 6.53 | 6.2 | 31,119 |
| December 13, 2024 | 6.38 | 6.39 | 6.39 | 6.5 | 6.35 | 3,460 |
| December 12, 2024 | 6.64 | 6.48 | 6.48 | 6.65 | 6.39 | 11,472 |
| December 11, 2024 | 6.34 | 6.41 | 6.41 | 6.5 | 6.27 | 67,559 |
| December 10, 2024 | 6.49 | 6.46 | 6.46 | 6.49 | 6.38 | 18,248 |
| December 09, 2024 | 6.93 | 6.66 | 6.66 | 7.12 | 6.66 | 38,276 |
| December 06, 2024 | 6.63 | 6.78 | 6.78 | 6.8 | 6.54 | 28,141 |
| December 05, 2024 | 6.49 | 6.4 | 6.4 | 6.66 | 6.35 | 132,418 |
| December 04, 2024 | 6.75 | 6.76 | 6.76 | 6.88 | 6.73 | 17,169 |
| December 03, 2024 | 6.91 | 6.87 | 6.87 | 7.04 | 6.85 | 44,698 |
| December 02, 2024 | 7.32 | 7.18 | 7.18 | 7.32 | 7.11 | 74,201 |
| November 29, 2024 | 7.39 | 7.38 | 7.38 | 7.53 | 7.29 | 34,412 |
| November 27, 2024 | 7.7 | 7.43 | 7.43 | 7.7 | 7.28 | 181,065 |
| November 26, 2024 | 7.68 | 7.78 | 7.78 | 7.84 | 7.52 | 39,490 |
| November 25, 2024 | 8 | 7.88 | 7.88 | 8.1 | 7.87 | 94,895 |
| November 22, 2024 | 7.85 | 8.19 | 8.19 | 8.27 | 7.81 | 69,365 |
| November 21, 2024 | 7.57 | 8.05 | 8.05 | 8.14 | 7.52 | 104,345 |
| November 20, 2024 | 7.75 | 7.52 | 7.52 | 7.75 | 7.47 | 44,145 |
| November 19, 2024 | 7.89 | 7.78 | 7.78 | 7.94 | 7.35 | 212,579 |
| November 18, 2024 | 8.5 | 8.37 | 8.37 | 8.57 | 8.33 | 34,722 |
| November 15, 2024 | 8.58 | 8.4 | 8.4 | 8.7 | 8.4 | 30,661 |
| November 14, 2024 | 8.98 | 8.72 | 8.72 | 8.98 | 8.53 | 37,786 |
| November 13, 2024 | 9.25 | 9.09 | 9.09 | 9.43 | 9.01 | 40,040 |
| November 12, 2024 | 10 | 9.13 | 9.13 | 10.02 | 9.1 | 102,458 |
| November 11, 2024 | 9.74 | 10.28 | 10.28 | 10.29 | 9.6 | 91,881 |
| November 08, 2024 | 9.22 | 9.69 | 9.69 | 9.73 | 9.19 | 189,456 |
| November 07, 2024 | 8.81 | 9.24 | 9.24 | 9.35 | 8.69 | 115,402 |
| November 06, 2024 | 7.13 | 8.91 | 8.91 | 8.93 | 6.98 | 298,764 |
| November 05, 2024 | 7.78 | 7.41 | 7.41 | 7.78 | 7.27 | 98,505 |
| November 04, 2024 | 6.96 | 7.4 | 7.4 | 7.63 | 6.88 | 268,716 |
