5.14
+0.045(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 4.93 | 5.09 | 5.09 | 5.09 | 4.85 | 268,369 |
| February 03, 2025 | 5.24 | 4.92 | 4.92 | 5.31 | 4.9 | 496,750 |
| January 31, 2025 | 5.55 | 5.46 | 5.46 | 5.59 | 5.44 | 178,988 |
| January 30, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.5 | 159,976 |
| January 29, 2025 | 5.49 | 5.53 | 5.53 | 5.6 | 5.48 | 169,100 |
| January 28, 2025 | 5.7 | 5.47 | 5.47 | 5.71 | 5.45 | 227,800 |
| January 27, 2025 | 5.57 | 5.65 | 5.65 | 5.78 | 5.57 | 215,977 |
| January 24, 2025 | 5.54 | 5.53 | 5.53 | 5.63 | 5.5 | 216,558 |
| January 23, 2025 | 5.25 | 5.52 | 5.52 | 5.54 | 5.25 | 299,634 |
| January 22, 2025 | 5.48 | 5.43 | 5.43 | 5.52 | 5.42 | 41,003 |
| January 21, 2025 | 5.32 | 5.49 | 5.49 | 5.52 | 5.3 | 291,990 |
| January 17, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.29 | 214,800 |
| January 16, 2025 | 5.34 | 5.39 | 5.39 | 5.4 | 5.26 | 195,600 |
| January 15, 2025 | 5.3 | 5.33 | 5.33 | 5.36 | 5.26 | 182,346 |
| January 14, 2025 | 5.24 | 5.22 | 5.22 | 5.27 | 5.17 | 251,000 |
| January 13, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.14 | 105,512 |
| January 10, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.09 | 173,958 |
| January 08, 2025 | 5.2 | 5.16 | 5.16 | 5.23 | 5.1 | 141,226 |
| January 07, 2025 | 5.36 | 5.22 | 5.22 | 5.39 | 5.21 | 141,116 |
| January 06, 2025 | 5.41 | 5.35 | 5.35 | 5.51 | 5.34 | 252,515 |
| January 03, 2025 | 5.22 | 5.25 | 5.25 | 5.28 | 5.17 | 205,699 |
| January 02, 2025 | 5.3 | 5.21 | 5.21 | 5.38 | 5.2 | 241,700 |
| December 31, 2024 | 5.31 | 5.29 | 5.29 | 5.39 | 5.27 | 149,679 |
| December 30, 2024 | 5.34 | 5.31 | 5.31 | 5.4 | 5.13 | 216,730 |
| December 27, 2024 | 5.19 | 5.2 | 5.2 | 5.27 | 5.14 | 145,913 |
| December 26, 2024 | 5.16 | 5.19 | 5.19 | 5.22 | 5.13 | 172,637 |
| December 24, 2024 | 5.1 | 5.16 | 5.16 | 5.18 | 5.08 | 102,324 |
| December 23, 2024 | 5.12 | 5.1 | 5.1 | 5.12 | 5.07 | 282,200 |
| December 20, 2024 | 5.15 | 5.1 | 5.1 | 5.2 | 5.08 | 437,709 |
| December 19, 2024 | 5.15 | 5.14 | 5.14 | 5.22 | 5.11 | 349,800 |
| December 18, 2024 | 5.28 | 5.09 | 5.09 | 5.32 | 5.09 | 359,008 |
| December 17, 2024 | 5.19 | 5.26 | 5.26 | 5.32 | 5.19 | 191,270 |
| December 16, 2024 | 5.21 | 5.2 | 5.2 | 5.27 | 5.19 | 158,343 |
| December 13, 2024 | 5.3 | 5.27 | 5.27 | 5.3 | 5.2 | 155,200 |
| December 12, 2024 | 5.21 | 5.3 | 5.3 | 5.35 | 5.2 | 179,400 |
| December 11, 2024 | 5.26 | 5.23 | 5.23 | 5.32 | 5.15 | 404,325 |
| December 10, 2024 | 5.33 | 5.2 | 5.2 | 5.35 | 5.2 | 271,214 |
| December 09, 2024 | 5.15 | 5.3 | 5.3 | 5.36 | 5.15 | 347,007 |
| December 06, 2024 | 5.19 | 5.14 | 5.14 | 5.2 | 5.08 | 249,737 |
| December 05, 2024 | 5.16 | 5.18 | 5.18 | 5.2 | 5.12 | 141,800 |
| December 04, 2024 | 5.12 | 5.14 | 5.14 | 5.18 | 5.05 | 329,434 |
| December 03, 2024 | 5.32 | 5.24 | 5.18 | 5.32 | 5.18 | 302,104 |
| December 02, 2024 | 5.19 | 5.29 | 5.23 | 5.32 | 5.13 | 303,424 |
| November 29, 2024 | 5.25 | 5.21 | 5.15 | 5.26 | 5.17 | 112,149 |
| November 27, 2024 | 5.19 | 5.21 | 5.15 | 5.25 | 5.18 | 158,143 |
| November 26, 2024 | 5.16 | 5.18 | 5.12 | 5.22 | 5.1 | 233,618 |
| November 25, 2024 | 5.16 | 5.18 | 5.12 | 5.25 | 5.14 | 326,105 |
| November 22, 2024 | 5.14 | 5.18 | 5.12 | 5.2 | 5.1 | 269,710 |
| November 21, 2024 | 5.14 | 5.14 | 5.08 | 5.2 | 5.07 | 218,400 |
| November 20, 2024 | 5.28 | 5.14 | 5.08 | 5.28 | 5.08 | 225,017 |
| November 19, 2024 | 5.15 | 5.2 | 5.14 | 5.23 | 5.12 | 236,500 |
| November 18, 2024 | 5.18 | 5.19 | 5.19 | 5.35 | 5.15 | 324,614 |
| November 15, 2024 | 5.2 | 5.12 | 5.12 | 5.28 | 5 | 423,669 |
| November 14, 2024 | 5.11 | 5.19 | 5.19 | 5.41 | 5.11 | 482,545 |
| November 13, 2024 | 5.11 | 5.03 | 5.03 | 5.17 | 5 | 406,300 |
| November 12, 2024 | 4.99 | 5.09 | 5.09 | 5.15 | 4.91 | 577,800 |
| November 11, 2024 | 5.51 | 5 | 5 | 5.51 | 4.51 | 1.38M |
| November 08, 2024 | 6.24 | 6.09 | 6.09 | 6.24 | 6.07 | 419,233 |
| November 07, 2024 | 6.25 | 6.25 | 6.25 | 6.3 | 6.19 | 294,613 |
| November 06, 2024 | 6.15 | 6.23 | 6.23 | 6.25 | 6.09 | 388,235 |