5.12
-0.245(-4.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.35 | 5.36 | 5.36 | 5.44 | 5.28 | 2.27M |
| February 03, 2025 | 5.33 | 5.35 | 5.35 | 5.44 | 5.3 | 2.24M |
| January 31, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.4 | 2.65M |
| January 30, 2025 | 5.3 | 5.48 | 5.48 | 5.56 | 5.29 | 1.81M |
| January 29, 2025 | 5.33 | 5.19 | 5.19 | 5.38 | 5.18 | 2.35M |
| January 28, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.29 | 2.43M |
| January 27, 2025 | 5.3 | 5.41 | 5.41 | 5.51 | 5.3 | 1.96M |
| January 24, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.21 | 2.28M |
| January 23, 2025 | 5.31 | 5.31 | 5.31 | 5.39 | 5.24 | 4.45M |
| January 22, 2025 | 5.4 | 5.36 | 5.36 | 5.56 | 5.35 | 3.71M |
| January 21, 2025 | 5.37 | 5.37 | 5.37 | 5.46 | 5.34 | 1.47M |
| January 17, 2025 | 5.25 | 5.35 | 5.35 | 5.4 | 5.25 | 3.23M |
| January 16, 2025 | 5.11 | 5.17 | 5.17 | 5.22 | 5.11 | 1.05M |
| January 15, 2025 | 5.2 | 5.13 | 5.13 | 5.23 | 5.08 | 1.27M |
| January 14, 2025 | 5.07 | 5 | 5 | 5.11 | 4.97 | 2.74M |
| January 13, 2025 | 4.88 | 5.03 | 5.03 | 5.06 | 4.87 | 2.24M |
| January 10, 2025 | 5.06 | 4.93 | 4.93 | 5.07 | 4.91 | 2.76M |
| January 08, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.08 | 2.2M |
| January 07, 2025 | 5.61 | 5.39 | 5.39 | 5.64 | 5.31 | 3.66M |
| January 06, 2025 | 5.7 | 5.56 | 5.56 | 5.75 | 5.56 | 2.33M |
| January 03, 2025 | 5.65 | 5.66 | 5.66 | 5.76 | 5.63 | 2.4M |
| January 02, 2025 | 5.62 | 5.63 | 5.63 | 5.71 | 5.54 | 1.85M |
| December 31, 2024 | 5.54 | 5.6 | 5.6 | 5.67 | 5.54 | 1.77M |
| December 30, 2024 | 5.5 | 5.49 | 5.49 | 5.53 | 5.39 | 1.05M |
| December 27, 2024 | 5.55 | 5.51 | 5.51 | 5.64 | 5.5 | 947,826 |
| December 26, 2024 | 5.57 | 5.65 | 5.65 | 5.65 | 5.57 | 71,128 |
| December 24, 2024 | 5.44 | 5.54 | 5.54 | 5.57 | 5.37 | 384,348 |
| December 23, 2024 | 5.38 | 5.41 | 5.41 | 5.42 | 5.29 | 1.65M |
| December 20, 2024 | 5.31 | 5.39 | 5.39 | 5.54 | 5.24 | 9.41M |
| December 19, 2024 | 5.43 | 5.34 | 5.34 | 5.55 | 5.33 | 1.8M |
| December 18, 2024 | 5.87 | 5.42 | 5.42 | 5.9 | 5.4 | 2.39M |
| December 17, 2024 | 5.79 | 5.84 | 5.84 | 5.87 | 5.75 | 1.6M |
| December 16, 2024 | 5.73 | 5.83 | 5.83 | 5.9 | 5.68 | 2.69M |
| December 13, 2024 | 5.61 | 5.77 | 5.77 | 5.77 | 5.47 | 901,315 |
| December 12, 2024 | 5.66 | 5.62 | 5.62 | 5.79 | 5.62 | 1.57M |
| December 11, 2024 | 5.66 | 5.69 | 5.69 | 5.74 | 5.56 | 1.79M |
| December 10, 2024 | 5.75 | 5.59 | 5.59 | 5.79 | 5.57 | 1.19M |
| December 09, 2024 | 5.68 | 5.75 | 5.75 | 5.84 | 5.66 | 1.82M |
| December 06, 2024 | 5.69 | 5.62 | 5.62 | 5.69 | 5.54 | 1.57M |
| December 05, 2024 | 5.54 | 5.59 | 5.59 | 5.69 | 5.53 | 2.2M |
| December 04, 2024 | 5.56 | 5.6 | 5.6 | 5.62 | 5.55 | 143,035 |
| December 03, 2024 | 5.58 | 5.54 | 5.54 | 5.64 | 5.42 | 1.28M |
| December 02, 2024 | 5.63 | 5.64 | 5.64 | 5.7 | 5.5 | 2.4M |
| November 29, 2024 | 5.81 | 5.6 | 5.6 | 5.82 | 5.6 | 1.5M |
| November 27, 2024 | 5.75 | 5.77 | 5.77 | 5.85 | 5.7 | 2M |
| November 26, 2024 | 5.67 | 5.7 | 5.7 | 5.76 | 5.58 | 2.02M |
| November 25, 2024 | 5.63 | 5.76 | 5.76 | 5.88 | 5.62 | 4.22M |
| November 22, 2024 | 5.57 | 5.55 | 5.55 | 5.65 | 5.51 | 1.58M |
| November 21, 2024 | 5.4 | 5.54 | 5.54 | 5.62 | 5.37 | 1.56M |
| November 20, 2024 | 5.31 | 5.39 | 5.39 | 5.4 | 5.23 | 1.05M |
| November 19, 2024 | 5.18 | 5.34 | 5.34 | 5.35 | 5.13 | 1.14M |
| November 18, 2024 | 5.18 | 5.2 | 5.2 | 5.26 | 5.13 | 1.6M |
| November 15, 2024 | 5.31 | 5.2 | 5.2 | 5.31 | 5.12 | 1.26M |
| November 14, 2024 | 5.26 | 5.23 | 5.23 | 5.31 | 5.2 | 920,435 |
| November 13, 2024 | 5.3 | 5.22 | 5.22 | 5.3 | 5.2 | 1.46M |
| November 12, 2024 | 5.35 | 5.22 | 5.22 | 5.41 | 5.19 | 1.59M |
| November 11, 2024 | 5.45 | 5.37 | 5.37 | 5.56 | 5.36 | 1.41M |
| November 08, 2024 | 5.43 | 5.43 | 5.43 | 5.45 | 5.36 | 1.22M |
| November 07, 2024 | 5.43 | 5.41 | 5.41 | 5.46 | 5.31 | 1.5M |
| November 06, 2024 | 5.42 | 5.46 | 5.46 | 5.55 | 5.3 | 2.59M |