6.41
+0.14(+2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 6.32 | 6.41 | 6.41 | 6.44 | 6.17 | 659,151 |
| January 02, 2025 | 6.17 | 6.27 | 6.27 | 6.43 | 6.14 | 743,600 |
| December 31, 2024 | 6.17 | 6.05 | 6.05 | 6.21 | 6.01 | 721,200 |
| December 30, 2024 | 5.97 | 6.13 | 6.13 | 6.23 | 5.75 | 768,450 |
| December 27, 2024 | 5.93 | 6.09 | 6.09 | 6.09 | 5.88 | 647,138 |
| December 26, 2024 | 5.82 | 5.95 | 5.95 | 6.03 | 5.76 | 465,944 |
| December 24, 2024 | 5.82 | 5.87 | 5.87 | 5.9 | 5.76 | 512,091 |
| December 23, 2024 | 5.93 | 5.77 | 5.77 | 5.93 | 5.65 | 676,623 |
| December 20, 2024 | 5.72 | 5.87 | 5.87 | 6.03 | 5.72 | 1.45M |
| December 19, 2024 | 5.79 | 5.82 | 5.82 | 5.89 | 5.76 | 685,133 |
| December 18, 2024 | 6.29 | 5.73 | 5.73 | 6.3 | 5.7 | 574,976 |
| December 17, 2024 | 6.36 | 6.26 | 6.26 | 6.43 | 6.2 | 558,922 |
| December 16, 2024 | 6.3 | 6.39 | 6.39 | 6.49 | 6.25 | 505,726 |
| December 13, 2024 | 6.24 | 6.27 | 6.27 | 6.36 | 6.16 | 630,461 |
| December 12, 2024 | 6.22 | 6.25 | 6.25 | 6.29 | 6.16 | 393,674 |
| December 11, 2024 | 6.43 | 6.22 | 6.22 | 6.43 | 6.11 | 820,306 |
| December 10, 2024 | 6.06 | 6.37 | 6.37 | 6.44 | 5.89 | 911,500 |
| December 09, 2024 | 6.27 | 6.07 | 6.07 | 6.35 | 6 | 735,100 |
| December 06, 2024 | 6.32 | 6.27 | 6.27 | 6.41 | 6.17 | 667,130 |
| December 05, 2024 | 6.27 | 6.28 | 6.28 | 6.35 | 6.19 | 638,621 |
| December 04, 2024 | 6.3 | 6.27 | 6.27 | 6.41 | 6.24 | 586,044 |
| December 03, 2024 | 6.52 | 6.33 | 6.33 | 6.55 | 6.27 | 705,328 |
| December 02, 2024 | 6.53 | 6.53 | 6.53 | 6.59 | 6.44 | 483,619 |
| November 29, 2024 | 6.4 | 6.56 | 6.56 | 6.61 | 6.35 | 318,510 |
| November 27, 2024 | 6.39 | 6.36 | 6.36 | 6.57 | 6.31 | 964,800 |
| November 26, 2024 | 6.6 | 6.33 | 6.33 | 6.61 | 6.23 | 854,025 |
| November 25, 2024 | 6.29 | 6.65 | 6.65 | 6.82 | 6.29 | 2.32M |
| November 22, 2024 | 6.4 | 6.25 | 6.25 | 6.48 | 6.24 | 468,753 |
| November 21, 2024 | 6.28 | 6.39 | 6.39 | 6.47 | 6.22 | 684,028 |
| November 20, 2024 | 6.2 | 6.27 | 6.27 | 6.28 | 6.11 | 794,400 |
| November 19, 2024 | 6.38 | 6.26 | 6.26 | 6.52 | 6.25 | 644,168 |
| November 18, 2024 | 6.59 | 6.5 | 6.5 | 6.69 | 6.41 | 719,600 |
| November 15, 2024 | 6.6 | 6.54 | 6.54 | 6.63 | 6.45 | 661,502 |
| November 14, 2024 | 6.63 | 6.52 | 6.52 | 6.7 | 6.45 | 495,100 |
| November 13, 2024 | 6.76 | 6.63 | 6.63 | 6.89 | 6.62 | 782,349 |
| November 12, 2024 | 6.97 | 6.79 | 6.79 | 7.02 | 6.79 | 171,297 |
| November 11, 2024 | 7.06 | 6.99 | 6.99 | 7.14 | 6.9 | 411,758 |
| November 08, 2024 | 7.01 | 6.99 | 6.99 | 7.15 | 6.92 | 376,400 |
| November 07, 2024 | 7.37 | 7.08 | 7.08 | 7.44 | 7.02 | 623,918 |
| November 06, 2024 | 7.48 | 7.39 | 7.39 | 7.73 | 7.2 | 873,800 |
| November 05, 2024 | 6.58 | 7.06 | 7.06 | 7.09 | 6.48 | 644,959 |
| November 04, 2024 | 6.53 | 6.42 | 6.42 | 6.56 | 6.34 | 121,260 |
| November 01, 2024 | 6.49 | 6.51 | 6.51 | 6.59 | 6.45 | 444,134 |
| October 31, 2024 | 6.6 | 6.41 | 6.41 | 6.68 | 6.41 | 498,600 |
| October 30, 2024 | 6.56 | 6.62 | 6.62 | 6.8 | 6.54 | 453,800 |
| October 29, 2024 | 6.68 | 6.61 | 6.61 | 6.85 | 6.59 | 484,309 |
| October 28, 2024 | 6.55 | 6.7 | 6.7 | 6.74 | 6.53 | 636,736 |
| October 25, 2024 | 6.51 | 6.56 | 6.56 | 6.76 | 6.39 | 1.04M |
| October 24, 2024 | 5.55 | 6.26 | 6.26 | 6.26 | 5.51 | 1.2M |
| October 23, 2024 | 5.41 | 5.5 | 5.5 | 5.93 | 5.4 | 1.7M |
| October 22, 2024 | 6.31 | 5.47 | 5.47 | 6.31 | 5.37 | 1.87M |
| October 21, 2024 | 6.65 | 6.64 | 6.64 | 6.66 | 6.46 | 658,477 |
| October 18, 2024 | 6.72 | 6.65 | 6.65 | 6.72 | 6.57 | 378,900 |
| October 17, 2024 | 6.68 | 6.69 | 6.69 | 6.71 | 6.6 | 390,225 |
| October 16, 2024 | 6.54 | 6.71 | 6.71 | 6.73 | 6.5 | 439,641 |
| October 15, 2024 | 6.3 | 6.47 | 6.47 | 6.54 | 6.21 | 840,400 |
| October 14, 2024 | 6.33 | 6.34 | 6.34 | 6.42 | 6.18 | 529,233 |
| October 11, 2024 | 6.04 | 6.34 | 6.34 | 6.37 | 6.03 | 553,211 |
| October 10, 2024 | 5.96 | 6.03 | 6.03 | 6.04 | 5.89 | 490,300 |
| October 09, 2024 | 6.05 | 6 | 6 | 6.16 | 6 | 352,539 |