6.34
+0.14(+2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 6.23 | 6.2 | 6.2 | 6.26 | 6.18 | 120,127 |
| February 03, 2025 | 6.2 | 6.21 | 6.21 | 6.27 | 6.14 | 190,244 |
| January 31, 2025 | 6.28 | 6.24 | 6.24 | 6.47 | 6.23 | 136,700 |
| January 30, 2025 | 6.27 | 6.29 | 6.29 | 6.34 | 6.26 | 110,343 |
| January 29, 2025 | 6.28 | 6.22 | 6.22 | 6.34 | 6.15 | 131,235 |
| January 28, 2025 | 6.23 | 6.28 | 6.28 | 6.33 | 6.12 | 203,900 |
| January 27, 2025 | 6.39 | 6.21 | 6.21 | 6.42 | 6.06 | 211,734 |
| January 24, 2025 | 6.57 | 6.42 | 6.42 | 6.57 | 6.37 | 182,800 |
| January 23, 2025 | 6.61 | 6.55 | 6.55 | 6.65 | 6.48 | 94,702 |
| January 22, 2025 | 6.82 | 6.67 | 6.67 | 6.92 | 6.66 | 175,905 |
| January 21, 2025 | 6.75 | 6.84 | 6.84 | 6.91 | 6.67 | 273,471 |
| January 17, 2025 | 6.59 | 6.69 | 6.69 | 6.72 | 6.48 | 237,300 |
| January 16, 2025 | 6.31 | 6.52 | 6.52 | 6.57 | 6.25 | 473,051 |
| January 15, 2025 | 6.53 | 6.31 | 6.31 | 6.68 | 6.25 | 312,919 |
| January 14, 2025 | 6.32 | 6.34 | 6.34 | 6.51 | 6.24 | 234,300 |
| January 13, 2025 | 6.13 | 6.29 | 6.29 | 6.4 | 6.1 | 239,473 |
| January 10, 2025 | 6.25 | 6.3 | 6.3 | 6.33 | 6.1 | 374,077 |
| January 08, 2025 | 6.82 | 6.39 | 6.39 | 6.82 | 6.38 | 246,046 |
| January 07, 2025 | 7.56 | 6.82 | 6.82 | 7.59 | 6.74 | 336,211 |
| January 06, 2025 | 7.36 | 7.56 | 7.56 | 7.57 | 7.34 | 212,600 |
| January 03, 2025 | 7.46 | 7.36 | 7.36 | 7.57 | 7.29 | 166,607 |
| January 02, 2025 | 7.62 | 7.41 | 7.41 | 7.63 | 7.23 | 310,675 |
| December 31, 2024 | 7.24 | 7.57 | 7.57 | 7.63 | 7.13 | 1.15M |
| December 30, 2024 | 7.05 | 7.23 | 7.23 | 7.26 | 6.96 | 187,500 |
| December 27, 2024 | 7.2 | 7.13 | 7.13 | 7.3 | 7.02 | 195,341 |
| December 26, 2024 | 7.06 | 7.04 | 7.04 | 7.15 | 7 | 73,706 |
| December 24, 2024 | 6.68 | 7.02 | 7.02 | 7.11 | 6.5 | 259,901 |
| December 23, 2024 | 6.62 | 6.61 | 6.61 | 6.76 | 6.56 | 168,100 |
| December 20, 2024 | 6.55 | 6.67 | 6.67 | 6.76 | 6.45 | 765,000 |
| December 19, 2024 | 6.9 | 6.61 | 6.61 | 6.9 | 6.6 | 145,114 |
| December 18, 2024 | 7.04 | 6.76 | 6.76 | 7.1 | 6.28 | 458,133 |
| December 17, 2024 | 7.05 | 7.01 | 7.01 | 7.08 | 6.9 | 138,724 |
| December 16, 2024 | 7.09 | 7.05 | 7.05 | 7.17 | 7.01 | 142,900 |
| December 13, 2024 | 6.96 | 7.09 | 7.09 | 7.13 | 6.84 | 141,197 |
| December 12, 2024 | 7.39 | 6.99 | 6.99 | 7.47 | 6.97 | 161,793 |
| December 11, 2024 | 7.33 | 7.49 | 7.49 | 7.56 | 7.19 | 164,130 |
| December 10, 2024 | 7.21 | 7.22 | 7.22 | 7.36 | 7.09 | 163,000 |
| December 09, 2024 | 7.32 | 7.25 | 7.25 | 7.48 | 7.21 | 154,600 |
| December 06, 2024 | 7.3 | 7.29 | 7.29 | 7.38 | 7.18 | 160,500 |
| December 05, 2024 | 7.52 | 7.22 | 7.22 | 7.52 | 7.21 | 155,638 |
| December 04, 2024 | 7.58 | 7.41 | 7.41 | 7.61 | 7.33 | 161,607 |
| December 03, 2024 | 7.39 | 7.58 | 7.58 | 7.6 | 7.26 | 336,505 |
| December 02, 2024 | 7.69 | 7.42 | 7.42 | 7.69 | 7.37 | 221,772 |
| November 29, 2024 | 7.64 | 7.71 | 7.71 | 7.82 | 7.6 | 84,000 |
| November 27, 2024 | 7.61 | 7.61 | 7.61 | 7.76 | 7.44 | 168,514 |
| November 26, 2024 | 7.58 | 7.54 | 7.54 | 7.89 | 7.48 | 354,530 |
| November 25, 2024 | 7.95 | 7.59 | 7.59 | 8.07 | 7.58 | 309,000 |
| November 22, 2024 | 7.62 | 7.86 | 7.86 | 7.94 | 7.51 | 317,604 |
| November 21, 2024 | 7.6 | 7.57 | 7.57 | 7.67 | 7.52 | 162,242 |
| November 20, 2024 | 7.95 | 7.52 | 7.52 | 7.98 | 7.48 | 261,700 |
| November 19, 2024 | 7.65 | 7.92 | 7.92 | 8.11 | 7.36 | 426,611 |
| November 18, 2024 | 6.91 | 7.63 | 7.63 | 7.77 | 6.91 | 555,810 |
| November 15, 2024 | 6.7 | 6.89 | 6.89 | 7 | 6.69 | 265,311 |
| November 14, 2024 | 6.98 | 6.75 | 6.75 | 7 | 6.54 | 452,244 |
| November 13, 2024 | 7.12 | 7.11 | 7.11 | 7.21 | 6.98 | 201,826 |
| November 12, 2024 | 6.95 | 7.1 | 7.1 | 7.1 | 6.89 | 276,760 |
| November 11, 2024 | 7.02 | 6.98 | 6.98 | 7.07 | 6.87 | 333,126 |
| November 08, 2024 | 6.75 | 6.92 | 6.92 | 7.19 | 6.73 | 500,200 |
| November 07, 2024 | 6.77 | 6.72 | 6.72 | 7.1 | 6.57 | 704,104 |
| November 06, 2024 | 5.95 | 6.02 | 6.02 | 6.21 | 5.87 | 329,011 |