4.84
-0.21(-4.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 5.02 | 4.84 | 4.84 | 5.1 | 4.81 | 2.41M |
| March 12, 2025 | 4.99 | 5.05 | 5.05 | 5.11 | 4.89 | 3.2M |
| March 11, 2025 | 4.8 | 4.84 | 4.84 | 4.94 | 4.68 | 3.09M |
| March 10, 2025 | 4.86 | 4.71 | 4.71 | 5.05 | 4.66 | 3.99M |
| March 07, 2025 | 4.84 | 4.97 | 4.97 | 5 | 4.76 | 3.87M |
| March 06, 2025 | 5.08 | 4.89 | 4.89 | 5.1 | 4.87 | 2.61M |
| March 05, 2025 | 5.17 | 5.22 | 5.22 | 5.29 | 5.08 | 2.06M |
| March 04, 2025 | 4.87 | 5.16 | 5.16 | 5.32 | 4.89 | 3.62M |
| March 03, 2025 | 5.48 | 5.11 | 5.11 | 5.62 | 5.09 | 3.13M |
| February 28, 2025 | 4.98 | 5.4 | 5.4 | 5.44 | 4.89 | 4.57M |
| February 27, 2025 | 4.93 | 5.01 | 5.01 | 5.21 | 4.55 | 10.86M |
| February 26, 2025 | 5.73 | 5.68 | 5.68 | 5.87 | 5.6 | 4.03M |
| February 25, 2025 | 5.62 | 5.57 | 5.57 | 5.7 | 5.38 | 2.82M |
| February 24, 2025 | 5.81 | 5.67 | 5.67 | 5.87 | 5.64 | 2.7M |
| February 21, 2025 | 6.17 | 5.73 | 5.73 | 6.22 | 5.72 | 3.46M |
| February 20, 2025 | 6.11 | 6.03 | 6.03 | 6.16 | 5.94 | 2.12M |
| February 19, 2025 | 6.24 | 6.19 | 6.19 | 6.31 | 6.05 | 1.57M |
| February 18, 2025 | 6.28 | 6.26 | 6.26 | 6.43 | 6.19 | 1.76M |
| February 14, 2025 | 6.41 | 6.23 | 6.23 | 6.46 | 6.2 | 1.46M |
| February 13, 2025 | 6.12 | 6.39 | 6.39 | 6.4 | 6.12 | 1.55M |
| February 12, 2025 | 5.91 | 6.09 | 6.09 | 6.17 | 5.86 | 1.69M |
| February 11, 2025 | 5.97 | 6.01 | 6.01 | 6.2 | 5.97 | 1.53M |
| February 10, 2025 | 5.94 | 6.09 | 6.09 | 6.19 | 5.9 | 1.72M |
| February 07, 2025 | 6.17 | 5.87 | 5.87 | 6.22 | 5.86 | 3.15M |
| February 06, 2025 | 6.32 | 6.17 | 6.17 | 6.4 | 6.12 | 1.45M |
| February 05, 2025 | 6.27 | 6.27 | 6.27 | 6.34 | 6.16 | 1.47M |
| February 04, 2025 | 6.2 | 6.25 | 6.25 | 6.32 | 6.07 | 2.08M |
| February 03, 2025 | 6.09 | 6.16 | 6.16 | 6.29 | 5.92 | 2.04M |
| January 31, 2025 | 6.64 | 6.41 | 6.41 | 6.72 | 6.3 | 3.27M |
| January 30, 2025 | 6.48 | 6.7 | 6.7 | 6.81 | 6.45 | 2.3M |
| January 29, 2025 | 6.25 | 6.28 | 6.28 | 6.32 | 6.11 | 1.88M |
| January 28, 2025 | 6.08 | 6.29 | 6.29 | 6.4 | 6 | 2.11M |
| January 27, 2025 | 5.97 | 6.04 | 6.04 | 6.2 | 5.91 | 1.99M |
| January 24, 2025 | 6.14 | 6.13 | 6.13 | 6.23 | 6.09 | 1.49M |
| January 23, 2025 | 5.9 | 6.12 | 6.12 | 6.19 | 5.85 | 1.71M |
| January 22, 2025 | 6.08 | 5.99 | 5.99 | 6.23 | 5.96 | 3.19M |
| January 21, 2025 | 6.65 | 6.1 | 6.1 | 6.69 | 6.05 | 3.79M |
| January 17, 2025 | 6.44 | 6.58 | 6.58 | 6.6 | 6.34 | 1.88M |
| January 16, 2025 | 6.3 | 6.4 | 6.4 | 6.71 | 6.26 | 2.36M |
| January 15, 2025 | 6.41 | 6.31 | 6.31 | 6.54 | 6.25 | 2.29M |
| January 14, 2025 | 6.04 | 6.11 | 6.11 | 6.14 | 5.9 | 2.45M |
| January 13, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.63 | 2.78M |
| January 10, 2025 | 6.08 | 5.9 | 5.9 | 6.12 | 5.77 | 2.98M |
| January 08, 2025 | 6.46 | 6.33 | 6.33 | 6.46 | 6.22 | 2.09M |
| January 07, 2025 | 6.62 | 6.51 | 6.51 | 6.82 | 6.37 | 2.01M |
| January 06, 2025 | 6.75 | 6.61 | 6.61 | 6.93 | 6.55 | 2.34M |
| January 03, 2025 | 6.77 | 6.67 | 6.67 | 6.84 | 6.61 | 1.86M |
| January 02, 2025 | 6.93 | 6.79 | 6.79 | 7.1 | 6.66 | 2.2M |
| December 31, 2024 | 6.99 | 6.93 | 6.93 | 7.13 | 6.77 | 3.57M |
| December 30, 2024 | 6.83 | 6.9 | 6.9 | 7.07 | 6.65 | 2.15M |
| December 27, 2024 | 7 | 6.93 | 6.93 | 7.1 | 6.8 | 1.91M |
| December 26, 2024 | 6.76 | 7.05 | 7.05 | 7.12 | 6.68 | 2.18M |
| December 24, 2024 | 6.77 | 6.88 | 6.88 | 6.91 | 6.66 | 1.23M |
| December 23, 2024 | 6.91 | 6.68 | 6.68 | 6.91 | 6.58 | 3.08M |
| December 20, 2024 | 6.42 | 6.89 | 6.89 | 6.94 | 6.37 | 3.83M |
| December 19, 2024 | 6.65 | 6.58 | 6.58 | 6.79 | 6.45 | 2.68M |
| December 18, 2024 | 7.12 | 6.52 | 6.52 | 7.19 | 6.4 | 4.47M |
| December 17, 2024 | 7.16 | 7.09 | 7.09 | 7.26 | 6.95 | 3.56M |
| December 16, 2024 | 7.06 | 7.43 | 7.43 | 7.49 | 6.93 | 2.48M |
| December 13, 2024 | 6.87 | 7.06 | 7.06 | 7.15 | 6.86 | 3.02M |