5.81
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.77 | 5.81 | 5.81 | 5.9 | 5.6 | 6.94M |
| February 03, 2025 | 5.23 | 5.82 | 5.82 | 6.04 | 5.12 | 15.68M |
| January 31, 2025 | 5.63 | 6.15 | 6.15 | 6.29 | 5.5 | 24.14M |
| January 30, 2025 | 4.6 | 4.7 | 4.7 | 4.88 | 4.6 | 11.34M |
| January 29, 2025 | 4.43 | 4.5 | 4.5 | 4.61 | 4.39 | 17.22M |
| January 28, 2025 | 4.7 | 4.49 | 4.49 | 4.75 | 4.26 | 13.44M |
| January 27, 2025 | 5.43 | 4.51 | 4.51 | 5.44 | 4.1 | 30.56M |
| January 24, 2025 | 5.68 | 5.9 | 5.9 | 6.41 | 5.61 | 17.34M |
| January 23, 2025 | 5.32 | 5.53 | 5.53 | 5.8 | 5.31 | 9.5M |
| January 22, 2025 | 5.38 | 5.51 | 5.51 | 5.62 | 5.15 | 9.69M |
| January 21, 2025 | 5.45 | 5.39 | 5.39 | 5.55 | 5.05 | 10.18M |
| January 17, 2025 | 5.5 | 5.43 | 5.43 | 5.71 | 5.35 | 8.57M |
| January 16, 2025 | 5.21 | 5.2 | 5.2 | 5.46 | 5.15 | 6.46M |
| January 15, 2025 | 5.26 | 5.14 | 5.14 | 5.34 | 5.11 | 3.04M |
| January 14, 2025 | 5.1 | 4.95 | 4.95 | 5.25 | 4.88 | 6.82M |
| January 13, 2025 | 4.71 | 4.81 | 4.81 | 4.83 | 4.59 | 9.48M |
| January 10, 2025 | 4.96 | 4.98 | 4.98 | 5.04 | 4.75 | 8.8M |
| January 08, 2025 | 5.25 | 5.17 | 5.17 | 5.3 | 4.95 | 3.54M |
| January 07, 2025 | 5.83 | 5.39 | 5.39 | 5.83 | 5.2 | 6.25M |
| January 06, 2025 | 5.74 | 5.85 | 5.85 | 5.97 | 5.5 | 8.58M |
| January 03, 2025 | 4.9 | 5.57 | 5.57 | 5.58 | 4.86 | 9.92M |
| January 02, 2025 | 4.84 | 4.83 | 4.83 | 5.04 | 4.67 | 7.4M |
| December 31, 2024 | 4.84 | 4.64 | 4.64 | 4.87 | 4.51 | 9.13M |
| December 30, 2024 | 4.69 | 4.66 | 4.66 | 4.82 | 4.51 | 10M |
| December 27, 2024 | 5.23 | 4.86 | 4.86 | 5.41 | 4.83 | 9.87M |
| December 26, 2024 | 5.38 | 5.42 | 5.42 | 5.45 | 5.27 | 2.43M |
| December 24, 2024 | 5.33 | 5.5 | 5.5 | 5.58 | 5.23 | 5.74M |
| December 23, 2024 | 5.71 | 5.21 | 5.21 | 5.72 | 5.19 | 10.16M |
| December 20, 2024 | 5.56 | 5.73 | 5.73 | 5.94 | 5.48 | 14.82M |
| December 19, 2024 | 6.54 | 5.74 | 5.74 | 6.63 | 5.7 | 10.62M |
| December 18, 2024 | 7.19 | 6.29 | 6.29 | 7.31 | 6.11 | 12.71M |
| December 17, 2024 | 7.46 | 7.23 | 7.23 | 7.56 | 7.08 | 12.54M |
| December 16, 2024 | 6.21 | 7.39 | 7.39 | 7.67 | 6.14 | 23.03M |
| December 13, 2024 | 6.41 | 6.13 | 6.13 | 6.5 | 6.06 | 8.38M |
| December 12, 2024 | 6.47 | 6.49 | 6.49 | 6.9 | 6.29 | 10.93M |
| December 11, 2024 | 6.3 | 6.46 | 6.46 | 6.53 | 6.18 | 7.86M |
| December 10, 2024 | 6.52 | 6.13 | 6.13 | 6.58 | 6.12 | 6.94M |
| December 09, 2024 | 7.05 | 6.38 | 6.38 | 7.1 | 6.35 | 9.98M |
| December 06, 2024 | 7 | 7.11 | 7.11 | 7.49 | 6.98 | 15.03M |
| December 05, 2024 | 7.22 | 6.89 | 6.89 | 7.54 | 6.86 | 13.27M |
| December 04, 2024 | 6.34 | 6.85 | 6.85 | 6.92 | 6.22 | 9.35M |
| December 03, 2024 | 6.05 | 6.19 | 6.19 | 6.45 | 5.96 | 7.32M |
| December 02, 2024 | 6.67 | 6.3 | 6.3 | 6.75 | 6.14 | 9.48M |
| November 29, 2024 | 6.56 | 6.7 | 6.7 | 7.29 | 6.56 | 9.48M |
| November 27, 2024 | 5.7 | 6.45 | 6.45 | 6.45 | 5.68 | 9.45M |
| November 26, 2024 | 6.17 | 5.63 | 5.63 | 6.23 | 5.61 | 9.38M |
| November 25, 2024 | 6.91 | 6.45 | 6.45 | 6.92 | 6.21 | 8.85M |
| November 22, 2024 | 6.03 | 6.84 | 6.84 | 6.99 | 5.85 | 7.79M |
| November 21, 2024 | 6.88 | 6.19 | 6.19 | 7.05 | 6.03 | 10.13M |
| November 20, 2024 | 6.86 | 6.51 | 6.51 | 7 | 6.32 | 10.56M |
| November 19, 2024 | 6.46 | 6.68 | 6.68 | 6.74 | 6.33 | 5.14M |
| November 18, 2024 | 6.52 | 6.53 | 6.53 | 7.05 | 6.44 | 5.78M |
| November 15, 2024 | 6.59 | 6.63 | 6.63 | 6.67 | 6.27 | 5.92M |
| November 14, 2024 | 6.73 | 6.42 | 6.42 | 7.03 | 6.33 | 8.56M |
| November 13, 2024 | 7.4 | 7.19 | 7.19 | 7.75 | 7.07 | 4.08M |
| November 12, 2024 | 6.84 | 7.35 | 7.35 | 7.57 | 6.78 | 11.04M |
| November 11, 2024 | 7.48 | 7.43 | 7.43 | 7.77 | 7.07 | 22.54M |
| November 08, 2024 | 6.92 | 7.16 | 7.16 | 7.2 | 6.5 | 13.83M |
| November 07, 2024 | 6.67 | 6.95 | 6.95 | 7.1 | 6.42 | 19.74M |
| November 06, 2024 | 6.1 | 6.97 | 6.97 | 7 | 5.97 | 28.36M |