6.95
+0.0138(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 6.7 | 6.94 | 6.94 | 7.15 | 6.7 | 3,381 |
| February 03, 2025 | 7 | 6.63 | 6.63 | 7 | 6.42 | 9,147 |
| January 31, 2025 | 6.82 | 7.01 | 7.01 | 7.26 | 6.45 | 31,618 |
| January 30, 2025 | 6.25 | 7.25 | 7.25 | 7.45 | 6.24 | 22,900 |
| January 29, 2025 | 6.47 | 6.3 | 6.3 | 6.62 | 6.3 | 21,641 |
| January 28, 2025 | 5.9 | 6.35 | 6.35 | 6.35 | 5.88 | 12,700 |
| January 27, 2025 | 6.23 | 6.17 | 6.17 | 6.27 | 5.81 | 9,400 |
| January 24, 2025 | 6.24 | 6.28 | 6.28 | 6.45 | 6.11 | 9,931 |
| January 23, 2025 | 5.89 | 6.19 | 6.19 | 6.19 | 5.81 | 81,500 |
| January 22, 2025 | 6.29 | 5.92 | 5.92 | 6.4 | 5.9 | 17,041 |
| January 21, 2025 | 5.84 | 6.39 | 6.39 | 6.39 | 5.83 | 15,100 |
| January 17, 2025 | 5.95 | 5.87 | 5.87 | 6.08 | 5.81 | 8,221 |
| January 16, 2025 | 5.69 | 5.95 | 5.95 | 5.95 | 5.53 | 23,800 |
| January 15, 2025 | 5.66 | 5.55 | 5.55 | 5.98 | 5.51 | 15,900 |
| January 14, 2025 | 5.62 | 5.48 | 5.48 | 5.83 | 5.47 | 12,119 |
| January 13, 2025 | 5.77 | 5.51 | 5.51 | 5.77 | 5.26 | 40,929 |
| January 10, 2025 | 5.62 | 5.76 | 5.76 | 6.24 | 5.62 | 16,334 |
| January 08, 2025 | 5.75 | 5.72 | 5.72 | 5.89 | 5.71 | 17,747 |
| January 07, 2025 | 6.05 | 5.96 | 5.96 | 6.25 | 5.96 | 36,589 |
| January 06, 2025 | 6.15 | 6.13 | 6.13 | 6.25 | 5.97 | 27,338 |
| January 03, 2025 | 5.92 | 6.24 | 6.24 | 6.25 | 5.73 | 11,506 |
| January 02, 2025 | 6 | 5.66 | 5.66 | 6.12 | 5.66 | 20,512 |
| December 31, 2024 | 6.29 | 6.02 | 6.02 | 6.4 | 6 | 18,004 |
| December 30, 2024 | 6.01 | 6.39 | 6.39 | 6.4 | 6.01 | 35,129 |
| December 27, 2024 | 6.02 | 6.04 | 6.04 | 6.35 | 6.02 | 17,400 |
| December 26, 2024 | 6.32 | 6.3 | 6.3 | 6.32 | 6.13 | 11,800 |
| December 24, 2024 | 6.35 | 6.19 | 6.19 | 6.51 | 6.15 | 27,545 |
| December 23, 2024 | 6.35 | 6.4 | 6.4 | 6.43 | 5.95 | 44,500 |
| December 20, 2024 | 5.11 | 7.03 | 7.03 | 7.03 | 4.62 | 124,996 |
| December 19, 2024 | 5.82 | 5.21 | 5.21 | 5.83 | 4.85 | 27,600 |
| December 18, 2024 | 5.72 | 5.85 | 5.85 | 6.37 | 5.72 | 18,271 |
| December 17, 2024 | 6 | 5.79 | 5.79 | 6.09 | 5.6 | 7,328 |
| December 16, 2024 | 6.09 | 6.04 | 6.04 | 6.09 | 5.71 | 27,670 |
| December 13, 2024 | 5.72 | 6.09 | 6.09 | 6.14 | 5.7 | 68,101 |
| December 12, 2024 | 6.19 | 5.74 | 5.74 | 6.54 | 5.72 | 13,500 |
| December 11, 2024 | 6.34 | 6.37 | 6.37 | 6.75 | 6.17 | 19,600 |
| December 10, 2024 | 6.47 | 6.44 | 6.44 | 6.65 | 6.14 | 57,327 |
| December 09, 2024 | 6.97 | 6.3 | 6.3 | 6.97 | 6.03 | 40,622 |
| December 06, 2024 | 5.82 | 6.52 | 6.52 | 6.74 | 5.32 | 39,200 |
| December 05, 2024 | 5.63 | 5.55 | 5.55 | 5.92 | 5.5 | 24,447 |
| December 04, 2024 | 5.69 | 5.62 | 5.62 | 6.14 | 5.61 | 44,334 |
| December 03, 2024 | 5.67 | 5.74 | 5.74 | 6.02 | 5.62 | 41,000 |
| December 02, 2024 | 5.98 | 5.73 | 5.73 | 6.25 | 5.71 | 62,861 |
| November 29, 2024 | 6.03 | 5.99 | 5.99 | 6.03 | 5.98 | 15,700 |
| November 27, 2024 | 6.18 | 6.03 | 6.03 | 6.37 | 5.93 | 16,347 |
| November 26, 2024 | 6.25 | 6.05 | 6.05 | 6.86 | 5.9 | 73,326 |
| November 25, 2024 | 6.54 | 6.18 | 6.18 | 6.82 | 6.1 | 35,448 |
| November 22, 2024 | 6.99 | 6.72 | 6.72 | 7 | 6.52 | 30,275 |
| November 21, 2024 | 6.63 | 6.74 | 6.74 | 6.76 | 6.47 | 37,400 |
| November 20, 2024 | 6.5 | 6.63 | 6.63 | 7 | 6.46 | 25,843 |
| November 19, 2024 | 6.67 | 6.46 | 6.46 | 6.77 | 6.46 | 21,100 |
| November 18, 2024 | 6.84 | 6.81 | 6.81 | 6.94 | 6.48 | 47,276 |
| November 15, 2024 | 6.84 | 6.88 | 6.88 | 6.88 | 6.72 | 5,100 |
| November 14, 2024 | 6.85 | 6.84 | 6.84 | 6.99 | 6.65 | 23,300 |
| November 13, 2024 | 7.02 | 7.04 | 7.04 | 7.23 | 6.67 | 23,800 |
| November 12, 2024 | 7.03 | 6.94 | 6.94 | 7.33 | 6.9 | 36,500 |
| November 11, 2024 | 8 | 7.21 | 7.21 | 8 | 6.95 | 36,000 |
| November 08, 2024 | 7.4 | 8 | 8 | 8.21 | 7.02 | 43,414 |
| November 07, 2024 | 8 | 8.1 | 8.1 | 8.34 | 7.98 | 36,972 |
| November 06, 2024 | 8.36 | 8.1 | 8.1 | 8.44 | 7.9 | 20,600 |