6.33
+0.68(+12.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 5.64 | 6.33 | 6.33 | 6.44 | 5.64 | 131,595 |
| March 13, 2025 | 5.98 | 5.65 | 5.65 | 6.48 | 5.65 | 150,805 |
| March 12, 2025 | 5.54 | 5.83 | 5.83 | 5.95 | 5.54 | 54,700 |
| March 11, 2025 | 5.62 | 5.53 | 5.53 | 5.86 | 5.3 | 121,473 |
| March 10, 2025 | 6.32 | 5.67 | 5.67 | 6.44 | 5.6 | 276,168 |
| March 07, 2025 | 6.89 | 6.25 | 6.25 | 7.41 | 6 | 2.23M |
| March 06, 2025 | 5.22 | 5.09 | 5.09 | 5.52 | 5 | 181,400 |
| March 05, 2025 | 5.5 | 5.33 | 5.33 | 5.69 | 5.11 | 227,828 |
| March 04, 2025 | 5.79 | 5.44 | 5.44 | 5.82 | 5.3 | 163,000 |
| March 03, 2025 | 5.89 | 5.67 | 5.67 | 6.21 | 5.64 | 84,200 |
| February 28, 2025 | 5.5 | 5.8 | 5.8 | 5.82 | 5.28 | 30,377 |
| February 27, 2025 | 5.56 | 5.53 | 5.53 | 5.68 | 5.46 | 20,700 |
| February 26, 2025 | 5.45 | 5.5 | 5.5 | 5.68 | 5.36 | 64,623 |
| February 25, 2025 | 5.55 | 5.45 | 5.45 | 5.74 | 5.26 | 56,822 |
| February 24, 2025 | 5.51 | 5.56 | 5.56 | 5.89 | 5.4 | 81,200 |
| February 21, 2025 | 5.84 | 5.51 | 5.51 | 5.91 | 5.5 | 67,247 |
| February 20, 2025 | 5.41 | 5.85 | 5.85 | 5.87 | 5.41 | 53,817 |
| February 19, 2025 | 5.55 | 5.42 | 5.42 | 5.71 | 5.26 | 80,600 |
| February 18, 2025 | 5.54 | 5.46 | 5.46 | 5.73 | 5.41 | 95,125 |
| February 14, 2025 | 5.7 | 5.5 | 5.5 | 5.71 | 5.46 | 38,100 |
| February 13, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.55 | 34,019 |
| February 12, 2025 | 5.67 | 5.56 | 5.56 | 5.74 | 5.56 | 38,483 |
| February 11, 2025 | 5.7 | 5.75 | 5.75 | 5.89 | 5.53 | 57,201 |
| February 10, 2025 | 5.83 | 5.69 | 5.69 | 5.97 | 5.5 | 156,109 |
| February 07, 2025 | 6.01 | 5.9 | 5.9 | 6.14 | 5.72 | 118,000 |
| February 06, 2025 | 6.11 | 6 | 6 | 6.2 | 5.9 | 136,985 |
| February 05, 2025 | 6.34 | 6.18 | 6.18 | 6.42 | 6.01 | 42,835 |
| February 04, 2025 | 6.25 | 6.24 | 6.24 | 6.4 | 6.12 | 64,917 |
| February 03, 2025 | 6.4 | 6.26 | 6.26 | 6.61 | 6.2 | 31,900 |
| January 31, 2025 | 6.35 | 6.4 | 6.4 | 6.58 | 6.34 | 37,501 |
| January 30, 2025 | 6.49 | 6.35 | 6.35 | 6.6 | 6.32 | 43,100 |
| January 29, 2025 | 6.5 | 6.5 | 6.5 | 6.68 | 6.43 | 22,818 |
| January 28, 2025 | 6.58 | 6.5 | 6.5 | 6.85 | 6.4 | 47,544 |
| January 27, 2025 | 6.72 | 6.54 | 6.54 | 6.72 | 6.39 | 62,349 |
| January 24, 2025 | 6.72 | 6.72 | 6.72 | 6.9 | 6.6 | 74,800 |
| January 23, 2025 | 6.83 | 6.8 | 6.8 | 6.93 | 6.63 | 38,900 |
| January 22, 2025 | 7.13 | 6.83 | 6.83 | 7.13 | 6.82 | 107,200 |
| January 21, 2025 | 7.12 | 7.13 | 7.13 | 7.21 | 7.02 | 21,143 |
| January 17, 2025 | 7.18 | 7.11 | 7.11 | 7.25 | 7.06 | 27,400 |
| January 16, 2025 | 7.33 | 7.14 | 7.14 | 7.49 | 7.12 | 16,800 |
| January 15, 2025 | 7.33 | 7.4 | 7.4 | 7.54 | 7.28 | 27,900 |
| January 14, 2025 | 7.3 | 7.27 | 7.27 | 7.45 | 7.15 | 20,118 |
| January 13, 2025 | 7.36 | 7.31 | 7.31 | 7.5 | 7.13 | 94,600 |
| January 10, 2025 | 7.61 | 7.44 | 7.44 | 7.61 | 7.11 | 18,500 |
| January 08, 2025 | 7.37 | 7.57 | 7.57 | 7.6 | 7.15 | 56,300 |
| January 07, 2025 | 7.65 | 7.46 | 7.46 | 7.65 | 7.35 | 32,800 |
| January 06, 2025 | 7.75 | 7.57 | 7.57 | 7.87 | 7.52 | 44,092 |
| January 03, 2025 | 7.74 | 7.7 | 7.7 | 7.75 | 7.57 | 27,907 |
| January 02, 2025 | 7.45 | 7.7 | 7.7 | 7.7 | 7.3 | 27,312 |
| December 31, 2024 | 7.42 | 7.48 | 7.48 | 7.76 | 7.21 | 94,700 |
| December 30, 2024 | 7.4 | 7.42 | 7.42 | 7.56 | 6.59 | 127,333 |
| December 27, 2024 | 7.44 | 7.4 | 7.4 | 7.48 | 7.03 | 50,148 |
| December 26, 2024 | 7.42 | 7.35 | 7.35 | 7.6 | 7.28 | 66,900 |
| December 24, 2024 | 7.5 | 7.47 | 7.47 | 7.56 | 7.34 | 23,900 |
| December 23, 2024 | 7.5 | 7.59 | 7.59 | 7.59 | 7.26 | 18,200 |
| December 20, 2024 | 7.51 | 7.53 | 7.53 | 7.6 | 7.32 | 35,233 |
| December 19, 2024 | 7.41 | 7.38 | 7.38 | 7.63 | 7.31 | 98,611 |
| December 18, 2024 | 7.99 | 7.21 | 7.21 | 8.28 | 7.1 | 180,600 |
| December 17, 2024 | 8.39 | 7.9 | 7.9 | 8.44 | 7.79 | 65,293 |
| December 16, 2024 | 7.94 | 8.03 | 8.03 | 8.45 | 7.71 | 156,646 |