5.26
-0.195(-3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 5.38 | 5.26 | 5.26 | 5.45 | 5.15 | 3.23M |
| March 10, 2025 | 5.49 | 5.46 | 5.46 | 5.57 | 5.23 | 2.3M |
| March 07, 2025 | 5.53 | 5.57 | 5.57 | 5.64 | 5.46 | 2.38M |
| March 06, 2025 | 5.58 | 5.59 | 5.59 | 5.66 | 5.41 | 2.97M |
| March 05, 2025 | 5.94 | 5.72 | 5.72 | 6.09 | 5.71 | 3.51M |
| March 04, 2025 | 5.82 | 5.96 | 5.96 | 6.07 | 5.5 | 2.81M |
| March 03, 2025 | 6.71 | 5.99 | 5.99 | 6.71 | 5.93 | 2.65M |
| February 28, 2025 | 6.25 | 6.65 | 6.65 | 6.68 | 6.2 | 3.37M |
| February 27, 2025 | 6.01 | 6.42 | 6.42 | 6.78 | 5.96 | 4.45M |
| February 26, 2025 | 5.92 | 5.94 | 5.94 | 6.09 | 5.89 | 1.92M |
| February 25, 2025 | 6.2 | 5.91 | 5.91 | 6.23 | 5.8 | 2.36M |
| February 24, 2025 | 6.4 | 6.11 | 6.11 | 6.46 | 6.03 | 2.03M |
| February 21, 2025 | 6.72 | 6.43 | 6.43 | 6.77 | 6.33 | 1.64M |
| February 20, 2025 | 6.8 | 6.63 | 6.63 | 6.84 | 6.51 | 1.69M |
| February 19, 2025 | 6.45 | 6.78 | 6.78 | 7.1 | 6.41 | 3.57M |
| February 18, 2025 | 6.45 | 6.48 | 6.48 | 6.69 | 6.37 | 2.53M |
| February 14, 2025 | 6.22 | 6.37 | 6.37 | 6.53 | 6.17 | 2.43M |
| February 13, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.07 | 2.07M |
| February 12, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.06 | 2.01M |
| February 11, 2025 | 6.52 | 6.29 | 6.29 | 6.52 | 6.16 | 2.57M |
| February 10, 2025 | 6.7 | 6.61 | 6.61 | 6.76 | 6.48 | 1.57M |
| February 07, 2025 | 6.87 | 6.66 | 6.66 | 7.05 | 6.64 | 1.44M |
| February 06, 2025 | 7 | 6.91 | 6.91 | 7.17 | 6.87 | 1.52M |
| February 05, 2025 | 6.7 | 6.99 | 6.99 | 7.05 | 6.69 | 1.76M |
| February 04, 2025 | 6.44 | 6.64 | 6.64 | 6.64 | 6.34 | 1.36M |
| February 03, 2025 | 6.36 | 6.44 | 6.44 | 6.53 | 6.15 | 2.05M |
| January 31, 2025 | 7.01 | 6.64 | 6.64 | 7.04 | 6.62 | 2.03M |
| January 30, 2025 | 7 | 7 | 7 | 7.14 | 6.9 | 1.58M |
| January 29, 2025 | 6.9 | 6.95 | 6.95 | 7.18 | 6.85 | 2.93M |
| January 28, 2025 | 7 | 6.93 | 6.93 | 7.05 | 6.83 | 1.47M |
| January 27, 2025 | 6.85 | 7 | 7 | 7.12 | 6.77 | 2.14M |
| January 24, 2025 | 7.12 | 6.98 | 6.98 | 7.42 | 6.9 | 2.36M |
| January 23, 2025 | 6.86 | 7.06 | 7.06 | 7.16 | 6.72 | 1.57M |
| January 22, 2025 | 6.81 | 6.94 | 6.94 | 7.01 | 6.78 | 1.72M |
| January 21, 2025 | 6.96 | 6.83 | 6.83 | 7.01 | 6.73 | 1.32M |
| January 17, 2025 | 6.8 | 6.86 | 6.86 | 6.99 | 6.73 | 1.7M |
| January 16, 2025 | 6.63 | 6.71 | 6.71 | 6.83 | 6.46 | 1.61M |
| January 15, 2025 | 6.5 | 6.58 | 6.58 | 6.67 | 6.41 | 2.21M |
| January 14, 2025 | 6.78 | 6.23 | 6.23 | 6.82 | 6.19 | 3.74M |
| January 13, 2025 | 6.67 | 6.78 | 6.78 | 6.82 | 6.58 | 1.86M |
| January 10, 2025 | 7.23 | 6.87 | 6.87 | 7.26 | 6.7 | 3.9M |
| January 08, 2025 | 7.54 | 7.45 | 7.45 | 7.83 | 7.3 | 2.75M |
| January 07, 2025 | 7.25 | 7.31 | 7.31 | 7.52 | 7.13 | 2.24M |
| January 06, 2025 | 7.36 | 7.25 | 7.25 | 7.57 | 7.22 | 2.8M |
| January 03, 2025 | 7.18 | 7.26 | 7.26 | 7.38 | 7.13 | 2.73M |
| January 02, 2025 | 7.31 | 7.11 | 7.11 | 7.41 | 6.95 | 2.41M |
| December 31, 2024 | 7.4 | 7.21 | 7.21 | 7.53 | 7.05 | 2.65M |
| December 30, 2024 | 7.46 | 7.32 | 7.32 | 7.61 | 7.17 | 2.1M |
| December 27, 2024 | 7.9 | 7.67 | 7.67 | 8.03 | 7.48 | 1.91M |
| December 26, 2024 | 7.47 | 8 | 8 | 8.05 | 7.37 | 2.19M |
| December 24, 2024 | 7.76 | 7.55 | 7.55 | 7.8 | 7.5 | 1.34M |
| December 23, 2024 | 8.22 | 7.76 | 7.76 | 8.25 | 7.69 | 2.88M |
| December 20, 2024 | 8.31 | 8.25 | 8.25 | 8.75 | 8.18 | 4.9M |
| December 19, 2024 | 8.1 | 8.18 | 8.18 | 8.47 | 7.87 | 2.84M |
| December 18, 2024 | 8.38 | 7.9 | 7.9 | 8.58 | 7.7 | 4.74M |
| December 17, 2024 | 8.85 | 8.4 | 8.4 | 8.88 | 8.32 | 2.84M |
| December 16, 2024 | 9.06 | 9 | 9 | 9.59 | 8.95 | 2.67M |
| December 13, 2024 | 8.64 | 9.03 | 9.03 | 9.16 | 8.46 | 3.01M |
| December 12, 2024 | 8.83 | 8.59 | 8.59 | 9.1 | 8.48 | 2.51M |
| December 11, 2024 | 9.05 | 8.74 | 8.74 | 9.15 | 8.65 | 3.22M |