6.21
-0.04(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 6.32 | 6.21 | 6.21 | 6.56 | 6.01 | 13,971 |
| February 03, 2025 | 6 | 6.25 | 6.25 | 6.73 | 6 | 12,600 |
| January 31, 2025 | 6 | 6.19 | 6.19 | 6.46 | 6 | 17,276 |
| January 30, 2025 | 5.79 | 6.05 | 6.05 | 6.07 | 5.54 | 9,734 |
| January 29, 2025 | 5.67 | 6.07 | 6.07 | 6.42 | 5.67 | 13,518 |
| January 28, 2025 | 6.07 | 5.78 | 5.78 | 6.23 | 5.65 | 21,928 |
| January 27, 2025 | 6.5 | 5.91 | 5.91 | 6.73 | 5.81 | 23,800 |
| January 24, 2025 | 5.1 | 6.6 | 6.6 | 6.76 | 5.1 | 75,970 |
| January 23, 2025 | 4.37 | 4.75 | 4.75 | 4.75 | 4.26 | 27,323 |
| January 22, 2025 | 4.2 | 3.99 | 3.99 | 4.43 | 3.96 | 14,600 |
| January 21, 2025 | 4.36 | 4.39 | 4.39 | 4.48 | 4.25 | 10,641 |
| January 17, 2025 | 4.25 | 4.38 | 4.38 | 4.43 | 4.16 | 12,900 |
| January 16, 2025 | 4.1 | 4.25 | 4.25 | 4.42 | 4.03 | 27,115 |
| January 15, 2025 | 3.97 | 4.1 | 4.1 | 4.1 | 3.97 | 1,547 |
| January 14, 2025 | 4.13 | 4.02 | 4.02 | 4.13 | 4.02 | 2,000 |
| January 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| January 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.03 | 4,969 |
| January 08, 2025 | 4.1 | 3.88 | 3.88 | 4.1 | 3.88 | 553 |
| January 07, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.05 | 2,060 |
| January 06, 2025 | 4 | 4.1 | 4.1 | 4.1 | 4 | 16,500 |
| January 03, 2025 | 3.86 | 4 | 4 | 4 | 3.86 | 2,200 |
| January 02, 2025 | 3.86 | 4 | 4 | 4 | 3.86 | 1,018 |
| December 31, 2024 | 3.8 | 3.86 | 3.86 | 3.87 | 3.75 | 3,900 |
| December 30, 2024 | 3.75 | 3.8 | 3.8 | 3.97 | 3.75 | 10,000 |
| December 27, 2024 | 3.96 | 3.97 | 3.97 | 4 | 3.9 | 6,243 |
| December 26, 2024 | 3.95 | 3.91 | 3.91 | 4 | 3.9 | 6,800 |
| December 24, 2024 | 3.9 | 3.95 | 3.95 | 3.95 | 3.9 | 1,737 |
| December 23, 2024 | 3.95 | 3.93 | 3.93 | 4 | 3.85 | 1,736 |
| December 20, 2024 | 3.9 | 3.99 | 3.99 | 3.99 | 3.89 | 3,600 |
| December 19, 2024 | 3.83 | 3.9 | 3.9 | 3.9 | 3.83 | 1,000 |
| December 18, 2024 | 4 | 3.76 | 3.76 | 4 | 3.76 | 3,723 |
| December 17, 2024 | 4.16 | 4 | 4 | 4.16 | 3.86 | 13,300 |
| December 16, 2024 | 4.35 | 4.2 | 4.2 | 4.35 | 4.14 | 4,800 |
| December 13, 2024 | 4 | 4.11 | 4.11 | 4.3 | 4 | 4,603 |
| December 12, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2,272 |
| December 11, 2024 | 3.95 | 3.85 | 3.85 | 4.25 | 3.81 | 7,013 |
| December 10, 2024 | 3.95 | 3.9 | 3.9 | 4.24 | 3.9 | 16,100 |
| December 09, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 824 |
| December 06, 2024 | 4.06 | 4.17 | 4.17 | 4.17 | 4 | 2,206 |
| December 05, 2024 | 4.1 | 4.05 | 4.05 | 4.2 | 4.05 | 2,800 |
| December 04, 2024 | 4.2 | 4.21 | 4.21 | 4.21 | 4.1 | 3,028 |
| December 03, 2024 | 4.13 | 4.27 | 4.27 | 4.27 | 4.13 | 1,007 |
| December 02, 2024 | 4.11 | 4.05 | 4.05 | 4.11 | 4.05 | 3,203 |
| November 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1,605 |
| November 27, 2024 | 4.09 | 4.24 | 4.24 | 4.45 | 4.09 | 2,900 |
| November 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 838 |
| November 25, 2024 | 3.8 | 4.31 | 4.31 | 4.38 | 3.8 | 5,900 |
| November 22, 2024 | 3.87 | 4.07 | 4.07 | 4.31 | 3.65 | 6,246 |
| November 21, 2024 | 3.66 | 4 | 4 | 4.07 | 3.66 | 15,500 |
| November 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| November 19, 2024 | 3.69 | 3.75 | 3.75 | 4 | 3.68 | 3,723 |
| November 18, 2024 | 3.79 | 3.54 | 3.54 | 3.79 | 3.54 | 2,110 |
| November 15, 2024 | 4 | 3.88 | 3.88 | 4 | 3.88 | 1,300 |
| November 14, 2024 | 4.43 | 4.18 | 4.18 | 4.47 | 3.83 | 8,900 |
| November 13, 2024 | 4.12 | 4 | 4 | 4.18 | 4 | 6,738 |
| November 12, 2024 | 4.35 | 4.17 | 4.17 | 4.35 | 4.07 | 7,249 |
| November 11, 2024 | 4.42 | 4.15 | 4.15 | 4.54 | 4.15 | 10,100 |
| November 08, 2024 | 4.47 | 4.58 | 4.58 | 4.58 | 4.47 | 1,300 |
| November 07, 2024 | 4.2 | 4.15 | 4.15 | 4.3 | 4.15 | 2,000 |
| November 06, 2024 | 4.42 | 4.15 | 4.15 | 4.42 | 4.03 | 5,700 |