5.92
-0.01(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.87 | 5.92 | 5.92 | 6.02 | 5.54 | 2.1M |
| February 03, 2025 | 5.41 | 5.93 | 5.93 | 5.94 | 5.29 | 1.1M |
| January 31, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.3 | 851,500 |
| January 30, 2025 | 4.99 | 5.6 | 5.6 | 5.65 | 4.97 | 914,622 |
| January 29, 2025 | 4.65 | 5 | 5 | 5.03 | 4.6 | 619,400 |
| January 28, 2025 | 4.72 | 4.65 | 4.65 | 4.74 | 4.5 | 379,978 |
| January 27, 2025 | 4.64 | 4.72 | 4.72 | 4.96 | 4.63 | 467,921 |
| January 24, 2025 | 4.85 | 4.66 | 4.66 | 4.88 | 4.64 | 343,800 |
| January 23, 2025 | 4.76 | 4.87 | 4.87 | 4.88 | 4.43 | 551,618 |
| January 22, 2025 | 4.66 | 4.61 | 4.61 | 4.8 | 4.49 | 414,334 |
| January 21, 2025 | 4.58 | 4.67 | 4.67 | 4.68 | 4.48 | 1.12M |
| January 17, 2025 | 4.73 | 4.58 | 4.58 | 4.73 | 4.5 | 927,657 |
| January 16, 2025 | 5.01 | 4.68 | 4.68 | 5.01 | 4.63 | 522,773 |
| January 15, 2025 | 4.99 | 5.03 | 5.03 | 5.15 | 4.87 | 247,753 |
| January 14, 2025 | 4.83 | 4.88 | 4.88 | 5.09 | 4.8 | 629,471 |
| January 13, 2025 | 5.3 | 4.76 | 4.76 | 5.31 | 4.68 | 1.37M |
| January 10, 2025 | 5.94 | 5.52 | 5.52 | 6.02 | 5.36 | 706,753 |
| January 08, 2025 | 6.37 | 5.93 | 5.93 | 6.4 | 5.88 | 428,946 |
| January 07, 2025 | 6.41 | 6.36 | 6.36 | 6.67 | 6.33 | 626,829 |
| January 06, 2025 | 6.02 | 6.35 | 6.35 | 6.65 | 5.86 | 998,069 |
| January 03, 2025 | 5.84 | 5.93 | 5.93 | 6.01 | 5.77 | 747,791 |
| January 02, 2025 | 5.65 | 5.83 | 5.83 | 6 | 5.61 | 782,120 |
| December 31, 2024 | 5.32 | 5.57 | 5.57 | 5.64 | 5.22 | 1.63M |
| December 30, 2024 | 5.48 | 5.3 | 5.3 | 5.59 | 5.24 | 1.05M |
| December 27, 2024 | 5.72 | 5.55 | 5.55 | 5.89 | 5.49 | 637,503 |
| December 26, 2024 | 5.77 | 5.81 | 5.81 | 5.82 | 5.59 | 572,353 |
| December 24, 2024 | 5.84 | 5.81 | 5.81 | 5.89 | 5.7 | 432,700 |
| December 23, 2024 | 6.24 | 5.88 | 5.88 | 6.34 | 5.77 | 983,122 |
| December 20, 2024 | 5.8 | 6.31 | 6.31 | 6.37 | 5.74 | 4.77M |
| December 19, 2024 | 5.92 | 5.78 | 5.78 | 5.95 | 5.58 | 1.86M |
| December 18, 2024 | 6.34 | 5.97 | 5.97 | 6.36 | 5.77 | 1.42M |
| December 17, 2024 | 6.49 | 6.36 | 6.36 | 6.7 | 6.32 | 442,370 |
| December 16, 2024 | 6.56 | 6.48 | 6.48 | 6.77 | 6.47 | 1.03M |
| December 13, 2024 | 6.86 | 6.5 | 6.5 | 6.94 | 6.42 | 932,316 |
| December 12, 2024 | 6.85 | 6.88 | 6.88 | 6.98 | 6.63 | 662,845 |
| December 11, 2024 | 7.23 | 6.9 | 6.9 | 7.23 | 6.88 | 885,452 |
| December 10, 2024 | 7.2 | 7.24 | 7.24 | 7.33 | 6.99 | 666,697 |
| December 09, 2024 | 7.35 | 7.18 | 7.18 | 7.58 | 7.11 | 414,088 |
| December 06, 2024 | 6.86 | 7.35 | 7.35 | 7.44 | 6.77 | 374,236 |
| December 05, 2024 | 7.14 | 6.82 | 6.82 | 7.2 | 6.78 | 481,478 |
| December 04, 2024 | 7.05 | 7.14 | 7.14 | 7.25 | 6.95 | 478,714 |
| December 03, 2024 | 7.58 | 7.08 | 7.08 | 7.67 | 7.03 | 464,500 |
| December 02, 2024 | 7.8 | 7.59 | 7.59 | 7.94 | 7.5 | 573,904 |
| November 29, 2024 | 7.87 | 7.84 | 7.84 | 7.92 | 7.53 | 335,700 |
| November 27, 2024 | 7.51 | 7.87 | 7.87 | 7.89 | 7.44 | 1.1M |
| November 26, 2024 | 7.73 | 7.5 | 7.5 | 7.99 | 7.47 | 1.45M |
| November 25, 2024 | 7.89 | 7.62 | 7.62 | 8.23 | 7.52 | 921,757 |
| November 22, 2024 | 7.96 | 7.79 | 7.79 | 8.11 | 7.53 | 692,702 |
| November 21, 2024 | 8.41 | 7.99 | 7.99 | 8.48 | 7.83 | 942,815 |
| November 20, 2024 | 8.75 | 8.41 | 8.41 | 8.96 | 8.2 | 790,179 |
| November 19, 2024 | 8.19 | 8.67 | 8.67 | 8.68 | 8.04 | 753,055 |
| November 18, 2024 | 8.83 | 8.32 | 8.32 | 9.18 | 8.19 | 1.91M |
| November 15, 2024 | 8.13 | 8.83 | 8.83 | 9.14 | 7.95 | 1.42M |
| November 14, 2024 | 7.87 | 7.91 | 7.91 | 7.93 | 7.32 | 217,450 |
| November 13, 2024 | 7.98 | 7.71 | 7.71 | 8.02 | 7.68 | 524,733 |
| November 12, 2024 | 7.98 | 7.87 | 7.87 | 8.12 | 7.72 | 651,364 |
| November 11, 2024 | 8.21 | 8.07 | 8.07 | 8.34 | 8 | 808,800 |
| November 08, 2024 | 8.31 | 8.12 | 8.12 | 8.47 | 8.07 | 714,579 |
| November 07, 2024 | 8.4 | 8.28 | 8.28 | 8.62 | 8.22 | 1.03M |
| November 06, 2024 | 8.66 | 8.35 | 8.35 | 8.74 | 8.3 | 613,260 |