5.63
+0.205(+3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.46 | 5.62 | 5.62 | 5.65 | 5.41 | 384,570 |
| February 04, 2025 | 5.33 | 5.42 | 5.42 | 5.43 | 5.14 | 893,004 |
| February 03, 2025 | 5.05 | 5.39 | 5.39 | 5.56 | 5.03 | 908,009 |
| January 31, 2025 | 5.08 | 5.15 | 5.15 | 5.4 | 4.9 | 945,218 |
| January 30, 2025 | 5.73 | 5.66 | 5.66 | 5.84 | 5.62 | 433,523 |
| January 29, 2025 | 5.94 | 5.69 | 5.69 | 5.94 | 5.59 | 742,418 |
| January 28, 2025 | 5.76 | 6 | 6 | 6.01 | 5.72 | 579,831 |
| January 27, 2025 | 5.75 | 5.73 | 5.73 | 5.89 | 5.56 | 743,300 |
| January 24, 2025 | 5.66 | 5.74 | 5.74 | 5.82 | 5.65 | 525,200 |
| January 23, 2025 | 5.71 | 5.69 | 5.69 | 5.78 | 5.54 | 596,034 |
| January 22, 2025 | 5.81 | 5.77 | 5.77 | 5.99 | 5.73 | 753,226 |
| January 21, 2025 | 5.54 | 5.88 | 5.88 | 5.89 | 5.51 | 940,677 |
| January 17, 2025 | 5.56 | 5.46 | 5.46 | 5.6 | 5.37 | 705,636 |
| January 16, 2025 | 5.7 | 5.49 | 5.49 | 5.84 | 5.38 | 1.23M |
| January 15, 2025 | 6.87 | 5.68 | 5.68 | 6.93 | 5.62 | 1.53M |
| January 14, 2025 | 7.25 | 7.26 | 7.26 | 7.3 | 7.08 | 1.36M |
| January 13, 2025 | 6.72 | 7.21 | 7.21 | 7.29 | 6.72 | 1.38M |
| January 10, 2025 | 6.63 | 6.82 | 6.82 | 6.88 | 6.54 | 695,237 |
| January 08, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.64 | 540,034 |
| January 07, 2025 | 6.73 | 6.89 | 6.89 | 7 | 6.73 | 155,988 |
| January 06, 2025 | 6.89 | 6.79 | 6.79 | 6.91 | 6.76 | 520,450 |
| January 03, 2025 | 6.6 | 6.83 | 6.83 | 6.9 | 6.56 | 673,246 |
| January 02, 2025 | 6.58 | 6.57 | 6.57 | 6.85 | 6.46 | 480,800 |
| December 31, 2024 | 6.58 | 6.49 | 6.49 | 6.68 | 6.46 | 273,543 |
| December 30, 2024 | 6.49 | 6.55 | 6.55 | 6.83 | 6.41 | 476,364 |
| December 27, 2024 | 6.53 | 6.39 | 6.39 | 6.62 | 6.26 | 258,400 |
| December 26, 2024 | 6.42 | 6.5 | 6.5 | 6.57 | 6.36 | 84,274 |
| December 24, 2024 | 6.5 | 6.49 | 6.49 | 6.55 | 6.36 | 208,988 |
| December 23, 2024 | 6.27 | 6.46 | 6.46 | 6.53 | 6.27 | 360,115 |
| December 20, 2024 | 6.04 | 6.32 | 6.32 | 6.39 | 6.04 | 2.03M |
| December 19, 2024 | 6.43 | 6.19 | 6.19 | 6.52 | 6.06 | 654,711 |
| December 18, 2024 | 6.51 | 6.24 | 6.24 | 6.78 | 6.14 | 716,100 |
| December 17, 2024 | 6.52 | 6.5 | 6.5 | 6.59 | 6.37 | 148,836 |
| December 16, 2024 | 6.19 | 6.58 | 6.58 | 6.58 | 6.19 | 592,022 |
| December 13, 2024 | 6.43 | 6.21 | 6.21 | 6.43 | 6.11 | 537,200 |
| December 12, 2024 | 6.51 | 6.47 | 6.47 | 6.6 | 6.41 | 428,820 |
| December 11, 2024 | 6.76 | 6.56 | 6.56 | 6.77 | 6.46 | 418,142 |
| December 10, 2024 | 6.83 | 6.73 | 6.73 | 6.89 | 6.63 | 638,600 |
| December 09, 2024 | 6.49 | 6.8 | 6.8 | 6.88 | 6.47 | 803,336 |
| December 06, 2024 | 6.61 | 6.47 | 6.47 | 6.85 | 6.42 | 435,380 |
| December 05, 2024 | 6.65 | 6.54 | 6.54 | 6.77 | 6.52 | 465,600 |
| December 04, 2024 | 6.68 | 6.69 | 6.69 | 6.81 | 6.52 | 691,600 |
| December 03, 2024 | 6.88 | 6.71 | 6.71 | 6.9 | 6.62 | 524,000 |
| December 02, 2024 | 6.5 | 6.92 | 6.92 | 6.93 | 6.37 | 635,229 |
| November 29, 2024 | 6.54 | 6.53 | 6.53 | 6.61 | 6.46 | 519,326 |
| November 27, 2024 | 6.49 | 6.5 | 6.5 | 6.56 | 6.4 | 232,454 |
| November 26, 2024 | 6.6 | 6.41 | 6.41 | 6.63 | 6.29 | 668,829 |
| November 25, 2024 | 6.68 | 6.69 | 6.69 | 6.83 | 6.51 | 602,329 |
| November 22, 2024 | 6.51 | 6.55 | 6.55 | 6.69 | 6.46 | 496,645 |
| November 21, 2024 | 6.2 | 6.46 | 6.46 | 6.54 | 6.02 | 598,021 |
| November 20, 2024 | 6.09 | 6.13 | 6.13 | 6.3 | 5.98 | 419,200 |
| November 19, 2024 | 5.68 | 6.13 | 6.13 | 6.14 | 5.68 | 635,678 |
| November 18, 2024 | 5.99 | 6.03 | 6.03 | 6.1 | 5.91 | 578,000 |
| November 15, 2024 | 6.49 | 5.95 | 5.95 | 6.49 | 5.9 | 819,103 |
| November 14, 2024 | 6.78 | 6.42 | 6.42 | 6.78 | 6.31 | 774,200 |
| November 13, 2024 | 7.15 | 6.78 | 6.78 | 7.15 | 6.78 | 705,400 |
| November 12, 2024 | 7.13 | 7.04 | 7.04 | 7.23 | 7 | 908,604 |
| November 11, 2024 | 6.99 | 7.15 | 7.15 | 7.26 | 6.93 | 1.42M |
| November 08, 2024 | 7.04 | 6.87 | 6.87 | 7.05 | 6.64 | 560,519 |
| November 07, 2024 | 7.63 | 7.22 | 7.22 | 7.63 | 7.19 | 1.32M |