4.72
-0.39(-7.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 4.99 | 5.11 | 5.11 | 5.25 | 4.77 | 56,117 |
| March 06, 2025 | 4.99 | 4.86 | 4.86 | 5.3 | 4.75 | 87,200 |
| March 05, 2025 | 5.06 | 4.89 | 4.89 | 5.41 | 4.35 | 151,200 |
| March 04, 2025 | 4.38 | 4.54 | 4.54 | 5.13 | 4.15 | 52,300 |
| March 03, 2025 | 4.9 | 4.38 | 4.38 | 4.9 | 4.34 | 49,432 |
| February 28, 2025 | 4.73 | 4.98 | 4.98 | 5.11 | 4.63 | 17,369 |
| February 27, 2025 | 4.97 | 4.9 | 4.9 | 5.13 | 4.77 | 30,316 |
| February 26, 2025 | 4.75 | 5.01 | 5.01 | 5.15 | 4.68 | 13,736 |
| February 25, 2025 | 5.31 | 5.02 | 5.02 | 5.31 | 4.82 | 18,059 |
| February 24, 2025 | 5.52 | 5.39 | 5.39 | 5.66 | 5.01 | 44,526 |
| February 21, 2025 | 6.16 | 5.51 | 5.51 | 6.18 | 5.5 | 70,000 |
| February 20, 2025 | 6.05 | 6.11 | 6.11 | 6.13 | 5.58 | 10,400 |
| February 19, 2025 | 6.53 | 6.14 | 6.14 | 6.69 | 5.87 | 23,601 |
| February 18, 2025 | 6.79 | 6.6 | 6.6 | 6.85 | 6.41 | 11,537 |
| February 14, 2025 | 6.89 | 6.84 | 6.84 | 7.02 | 6.64 | 16,900 |
| February 13, 2025 | 6.61 | 6.75 | 6.75 | 7.18 | 6.57 | 21,622 |
| February 12, 2025 | 6.81 | 6.65 | 6.65 | 7.19 | 6.51 | 25,349 |
| February 11, 2025 | 6.84 | 6.95 | 6.95 | 7.49 | 6.49 | 78,274 |
| February 10, 2025 | 7 | 6.95 | 6.95 | 7.1 | 6.62 | 54,000 |
| February 07, 2025 | 6.37 | 7.05 | 7.05 | 7.32 | 6.37 | 56,113 |
| February 06, 2025 | 6.85 | 6.77 | 6.77 | 6.9 | 6.34 | 20,011 |
| February 05, 2025 | 6.67 | 6.81 | 6.81 | 7.26 | 6.67 | 12,000 |
| February 04, 2025 | 6.7 | 6.94 | 6.94 | 7.15 | 6.7 | 3,400 |
| February 03, 2025 | 6.89 | 6.72 | 6.72 | 7 | 6.42 | 11,344 |
| January 31, 2025 | 6.82 | 7.01 | 7.01 | 7.26 | 6.45 | 31,700 |
| 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 | 10,001 |
| 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 | 17,748 |
| January 07, 2025 | 6.05 | 5.96 | 5.96 | 6.25 | 5.96 | 36,600 |
| 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 | 133,668 |
| 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 | 18,300 |
| December 17, 2024 | 6 | 5.8 | 5.8 | 6.13 | 5.5 | 58,038 |
| December 16, 2024 | 6.09 | 6.04 | 6.04 | 6.09 | 5.71 | 27,700 |
| 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 |