5.29
+0.185(+3.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 13, 2025 | 5.46 | 5.1 | 5.1 | 5.56 | 5.07 | 94,800 |
March 12, 2025 | 6.45 | 5.35 | 5.35 | 6.45 | 5.35 | 196,000 |
March 11, 2025 | 6.5 | 6.16 | 6.16 | 6.53 | 6.01 | 87,700 |
March 10, 2025 | 6.5 | 6.41 | 6.41 | 6.73 | 6.37 | 48,500 |
March 07, 2025 | 6.28 | 6.63 | 6.63 | 6.64 | 6.1 | 17,800 |
March 06, 2025 | 6.32 | 6.35 | 6.35 | 6.49 | 6.2 | 36,010 |
March 05, 2025 | 6.38 | 6.45 | 6.45 | 6.55 | 6.23 | 30,800 |
March 04, 2025 | 6.02 | 6.35 | 6.35 | 6.48 | 5.76 | 57,301 |
March 03, 2025 | 6.66 | 6.03 | 6.03 | 6.66 | 5.9 | 89,522 |
February 28, 2025 | 6.31 | 6.57 | 6.57 | 6.65 | 6.31 | 24,180 |
February 27, 2025 | 6.54 | 6.39 | 6.39 | 6.68 | 6.37 | 23,744 |
February 26, 2025 | 6.82 | 6.54 | 6.54 | 6.82 | 6.4 | 74,335 |
February 25, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.26 | 45,103 |
February 24, 2025 | 6.61 | 6.37 | 6.37 | 6.62 | 6.08 | 76,049 |
February 21, 2025 | 6.86 | 6.61 | 6.61 | 7.03 | 6.45 | 82,500 |
February 20, 2025 | 6.83 | 6.9 | 6.9 | 7.08 | 6.31 | 49,100 |
February 19, 2025 | 7.37 | 6.83 | 6.83 | 7.39 | 6.83 | 33,715 |
February 18, 2025 | 7.56 | 7.43 | 7.43 | 7.56 | 7.4 | 45,632 |
February 14, 2025 | 7.52 | 7.58 | 7.58 | 7.75 | 7.37 | 47,003 |
February 13, 2025 | 7.18 | 7.57 | 7.57 | 7.75 | 7.14 | 68,408 |
February 12, 2025 | 6.96 | 7.17 | 7.17 | 7.25 | 6.91 | 29,800 |
February 11, 2025 | 6.71 | 7.04 | 7.04 | 7.05 | 6.69 | 24,400 |
February 10, 2025 | 6.77 | 6.78 | 6.78 | 7.07 | 6.67 | 28,110 |
February 07, 2025 | 7.17 | 6.83 | 6.83 | 7.17 | 6.82 | 40,400 |
February 06, 2025 | 7.48 | 7.16 | 7.16 | 7.48 | 7.09 | 53,500 |
February 05, 2025 | 6.57 | 7.3 | 7.3 | 7.4 | 6.5 | 145,563 |
February 04, 2025 | 6.38 | 6.6 | 6.6 | 6.74 | 6.27 | 45,843 |
February 03, 2025 | 6.2 | 6.39 | 6.39 | 6.4 | 6.15 | 28,145 |
January 31, 2025 | 6.34 | 6.35 | 6.35 | 6.75 | 6.34 | 55,037 |
January 30, 2025 | 6.2 | 6.5 | 6.5 | 6.7 | 6.13 | 59,000 |
January 29, 2025 | 6.21 | 6.18 | 6.18 | 6.43 | 6.13 | 25,019 |
January 28, 2025 | 6.15 | 6.26 | 6.26 | 6.3 | 6.09 | 27,048 |
January 27, 2025 | 6.29 | 6.18 | 6.18 | 6.64 | 6.15 | 34,100 |
January 24, 2025 | 6.32 | 6.45 | 6.45 | 6.81 | 6.3 | 57,439 |
January 23, 2025 | 6.5 | 6.36 | 6.36 | 6.5 | 6.25 | 59,746 |
January 22, 2025 | 6.8 | 6.52 | 6.52 | 6.84 | 6.43 | 59,216 |
January 21, 2025 | 7.06 | 6.81 | 6.81 | 7.16 | 6.7 | 35,711 |
January 17, 2025 | 6.97 | 6.95 | 6.95 | 7.01 | 6.76 | 16,918 |
January 16, 2025 | 6.97 | 6.97 | 6.97 | 7.08 | 6.85 | 19,613 |
January 15, 2025 | 6.62 | 6.94 | 6.94 | 7 | 6.5 | 79,184 |
January 14, 2025 | 6.45 | 6.49 | 6.49 | 6.68 | 6.22 | 41,800 |
January 13, 2025 | 6.68 | 6.4 | 6.4 | 6.72 | 6.11 | 126,800 |
January 10, 2025 | 6.98 | 6.79 | 6.79 | 6.98 | 6.66 | 37,029 |
January 08, 2025 | 7.15 | 6.98 | 6.98 | 7.2 | 6.91 | 34,800 |
January 07, 2025 | 7.14 | 7.19 | 7.19 | 7.6 | 7.05 | 44,553 |
January 06, 2025 | 7.27 | 7.18 | 7.18 | 7.5 | 7.12 | 71,602 |
January 03, 2025 | 6.67 | 7.18 | 7.18 | 7.28 | 6.67 | 48,916 |
January 02, 2025 | 6.91 | 6.66 | 6.66 | 7.15 | 6.61 | 63,920 |
December 31, 2024 | 7.12 | 6.97 | 6.97 | 7.15 | 6.54 | 144,739 |
December 30, 2024 | 7.17 | 7.17 | 7.17 | 7.43 | 6.93 | 95,400 |
December 27, 2024 | 7.2 | 7.39 | 7.39 | 7.39 | 7 | 99,179 |
December 26, 2024 | 7.03 | 7.33 | 7.33 | 7.33 | 6.95 | 47,200 |
December 24, 2024 | 7.15 | 7.19 | 7.19 | 7.35 | 7.01 | 49,728 |
December 23, 2024 | 7.06 | 7.2 | 7.2 | 7.2 | 6.78 | 59,300 |
December 20, 2024 | 7.03 | 7.15 | 7.15 | 7.4 | 6.99 | 36,604 |
December 19, 2024 | 7.03 | 6.98 | 6.98 | 7.42 | 6.92 | 70,624 |
December 18, 2024 | 7.71 | 6.94 | 6.94 | 7.85 | 6.77 | 131,200 |
December 17, 2024 | 7.87 | 7.74 | 7.74 | 7.87 | 7.58 | 45,278 |
December 16, 2024 | 8.28 | 7.79 | 7.79 | 8.28 | 7.74 | 65,050 |
December 13, 2024 | 7.85 | 8.19 | 8.19 | 8.24 | 7.71 | 57,534 |