5.42
-0.02(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 5.38 | 5.42 | 5.42 | 5.58 | 5.37 | 2.16M |
| March 12, 2025 | 5.66 | 5.44 | 5.44 | 5.73 | 5.36 | 3.24M |
| March 11, 2025 | 5.24 | 5.62 | 5.62 | 5.65 | 5.22 | 2.98M |
| March 10, 2025 | 5.22 | 5.24 | 5.24 | 5.35 | 5.16 | 2.43M |
| March 07, 2025 | 5.37 | 5.3 | 5.3 | 5.48 | 5.26 | 2.63M |
| March 06, 2025 | 5.34 | 5.32 | 5.32 | 5.53 | 5.31 | 2.58M |
| March 05, 2025 | 5.44 | 5.44 | 5.44 | 5.52 | 5.35 | 2.82M |
| March 04, 2025 | 5.09 | 5.41 | 5.41 | 5.46 | 5.07 | 4.18M |
| March 03, 2025 | 5.4 | 5.08 | 5.08 | 5.43 | 5.06 | 3.41M |
| February 28, 2025 | 5.16 | 5.36 | 5.36 | 5.4 | 5.11 | 3.55M |
| February 27, 2025 | 5.23 | 5.22 | 5.22 | 5.48 | 5.21 | 2.92M |
| February 26, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.05 | 3.13M |
| February 25, 2025 | 5.13 | 5.18 | 5.18 | 5.18 | 4.95 | 3.55M |
| February 24, 2025 | 5.05 | 5.13 | 5.13 | 5.24 | 4.84 | 3.8M |
| February 21, 2025 | 5.73 | 5.06 | 5.06 | 5.73 | 5.05 | 6.75M |
| February 20, 2025 | 5.7 | 5.72 | 5.72 | 5.87 | 5.46 | 6.57M |
| February 19, 2025 | 6.4 | 6.36 | 6.36 | 6.55 | 6.33 | 4.65M |
| February 18, 2025 | 5.81 | 6.42 | 6.42 | 6.46 | 5.81 | 4.87M |
| February 14, 2025 | 5.72 | 5.79 | 5.79 | 5.89 | 5.64 | 3.25M |
| February 13, 2025 | 5.44 | 5.66 | 5.66 | 5.69 | 5.43 | 2.15M |
| February 12, 2025 | 5.43 | 5.45 | 5.45 | 5.58 | 5.37 | 3.43M |
| February 11, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.42 | 1.68M |
| February 10, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.41 | 2.51M |
| February 07, 2025 | 5.69 | 5.58 | 5.58 | 5.78 | 5.5 | 4M |
| February 06, 2025 | 5.54 | 5.67 | 5.67 | 5.76 | 5.45 | 3.3M |
| February 05, 2025 | 5.55 | 5.56 | 5.56 | 5.67 | 5.47 | 3.18M |
| February 04, 2025 | 5.29 | 5.52 | 5.52 | 5.55 | 5.27 | 3.05M |
| February 03, 2025 | 5.17 | 5.29 | 5.29 | 5.4 | 5.15 | 2.05M |
| January 31, 2025 | 5.36 | 5.36 | 5.36 | 5.5 | 5.25 | 4.7M |
| January 30, 2025 | 5.5 | 5.36 | 5.36 | 5.61 | 5.35 | 3.64M |
| January 29, 2025 | 5.44 | 5.48 | 5.48 | 5.54 | 5.36 | 2.32M |
| January 28, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.3 | 2.66M |
| January 27, 2025 | 5.52 | 5.47 | 5.47 | 5.8 | 5.46 | 3.8M |
| January 24, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.37 | 3.88M |
| January 23, 2025 | 5.28 | 5.51 | 5.51 | 5.71 | 5.09 | 7.43M |
| January 22, 2025 | 4.9 | 5.05 | 5.05 | 5.19 | 4.86 | 5.38M |
| January 21, 2025 | 5.05 | 4.91 | 4.91 | 5.14 | 4.85 | 5.35M |
| January 17, 2025 | 5.2 | 5.01 | 5.01 | 5.29 | 5 | 5.83M |
| January 16, 2025 | 5.33 | 5.16 | 5.16 | 5.38 | 4.98 | 5.68M |
| January 15, 2025 | 5.76 | 5.35 | 5.35 | 5.76 | 5.3 | 5.03M |
| January 14, 2025 | 5.86 | 5.62 | 5.62 | 6.07 | 5.6 | 8.04M |
| January 13, 2025 | 5.06 | 5.88 | 5.88 | 5.93 | 5.01 | 10.12M |
| January 10, 2025 | 5.27 | 5.07 | 5.07 | 5.33 | 5 | 3.08M |
| January 08, 2025 | 5.31 | 5.34 | 5.34 | 5.38 | 5.19 | 3.81M |
| January 07, 2025 | 5.01 | 5.41 | 5.41 | 5.47 | 5 | 6.07M |
| January 06, 2025 | 5.02 | 5 | 5 | 5.18 | 4.97 | 3.51M |
| January 03, 2025 | 5.12 | 4.97 | 4.97 | 5.16 | 4.91 | 3.82M |
| January 02, 2025 | 5.03 | 5.12 | 5.12 | 5.35 | 5 | 4.83M |
| December 31, 2024 | 5.31 | 5.07 | 5.07 | 5.31 | 4.99 | 3.38M |
| December 30, 2024 | 5.1 | 5.25 | 5.25 | 5.27 | 5.04 | 4.7M |
| December 27, 2024 | 4.74 | 5.21 | 5.21 | 5.26 | 4.62 | 7.1M |
| December 26, 2024 | 4.61 | 4.81 | 4.81 | 4.89 | 4.56 | 4.42M |
| December 24, 2024 | 4.83 | 4.64 | 4.64 | 4.86 | 4.63 | 3.22M |
| December 23, 2024 | 4.78 | 4.58 | 4.58 | 4.82 | 4.57 | 3.61M |
| December 20, 2024 | 4.63 | 4.82 | 4.82 | 4.96 | 4.58 | 5.04M |
| December 19, 2024 | 4.67 | 4.69 | 4.69 | 4.76 | 4.53 | 5.72M |
| December 18, 2024 | 4.78 | 4.61 | 4.61 | 4.79 | 4.32 | 9.15M |
| December 17, 2024 | 5.33 | 4.66 | 4.66 | 5.47 | 4.65 | 7.45M |
| December 16, 2024 | 5.17 | 5.39 | 5.39 | 5.45 | 5.12 | 2.87M |
| December 13, 2024 | 5.24 | 5.22 | 5.22 | 5.31 | 5.13 | 2.13M |