5.70
+0.09(+1.60%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 6 | 5.68 | 5.68 | 6.09 | 5.68 | 5,307 |
| March 12, 2025 | 6 | 5.92 | 5.92 | 6.59 | 5.91 | 13,385 |
| March 11, 2025 | 6.27 | 6.18 | 6.18 | 6.27 | 5.9 | 4,045 |
| March 10, 2025 | 6.46 | 6.47 | 6.47 | 6.6 | 6.2 | 9,600 |
| March 07, 2025 | 6.7 | 6.63 | 6.63 | 6.9 | 6.63 | 2,117 |
| March 06, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 438 |
| March 05, 2025 | 6.6 | 6.92 | 6.92 | 6.92 | 6.4 | 2,400 |
| March 04, 2025 | 6.54 | 6.41 | 6.41 | 6.57 | 6.41 | 3,400 |
| March 03, 2025 | 7.5 | 6.73 | 6.73 | 7.5 | 6.6 | 9,000 |
| February 28, 2025 | 6.21 | 6.76 | 6.76 | 7.13 | 6.21 | 19,499 |
| February 27, 2025 | 6.59 | 6.65 | 6.65 | 6.66 | 6.2 | 11,737 |
| February 26, 2025 | 6.2 | 6.59 | 6.59 | 6.59 | 6.2 | 2,832 |
| February 25, 2025 | 6.3 | 6.33 | 6.33 | 6.38 | 6.21 | 2,603 |
| February 24, 2025 | 6.3 | 6.33 | 6.33 | 6.63 | 6.3 | 7,000 |
| February 21, 2025 | 6.2 | 6.4 | 6.4 | 6.45 | 6.2 | 3,400 |
| February 20, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.3 | 2,009 |
| February 19, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.39 | 2,800 |
| February 18, 2025 | 6.45 | 6.43 | 6.43 | 6.55 | 6.4 | 10,318 |
| February 14, 2025 | 6.3 | 6.38 | 6.38 | 6.38 | 6.3 | 6,106 |
| February 13, 2025 | 6.21 | 6.11 | 6.11 | 6.3 | 6.11 | 5,200 |
| February 12, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.12 | 4,536 |
| February 11, 2025 | 6.2 | 6 | 6 | 6.2 | 6 | 5,135 |
| February 10, 2025 | 6.01 | 6.18 | 6.18 | 6.23 | 6.01 | 7,100 |
| February 07, 2025 | 6.22 | 5.96 | 5.96 | 6.23 | 5.92 | 2,713 |
| February 06, 2025 | 6.22 | 6.01 | 6.01 | 6.22 | 5.8 | 2,781 |
| February 05, 2025 | 6.1 | 6.02 | 6.02 | 6.2 | 6 | 4,522 |
| February 04, 2025 | 6.1 | 6 | 6 | 6.19 | 6 | 2,313 |
| February 03, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,513 |
| January 31, 2025 | 5.9 | 6 | 6 | 6.1 | 5.9 | 2,764 |
| January 30, 2025 | 6 | 5.89 | 5.89 | 6.17 | 5.89 | 5,447 |
| January 29, 2025 | 6 | 6 | 6 | 6.25 | 6 | 4,809 |
| January 28, 2025 | 5.99 | 6 | 6 | 6.1 | 5.97 | 5,218 |
| January 27, 2025 | 5.81 | 5.92 | 5.93 | 6.19 | 5.81 | 9,800 |
| January 24, 2025 | 5.92 | 5.81 | 5.81 | 6 | 5.81 | 7,272 |
| January 23, 2025 | 5.75 | 5.9 | 5.9 | 5.9 | 5.64 | 3,654 |
| January 22, 2025 | 5.7 | 5.7 | 5.7 | 5.77 | 5.4 | 7,342 |
| January 21, 2025 | 5.89 | 5.55 | 5.55 | 6.2 | 5.51 | 12,518 |
| January 17, 2025 | 5.44 | 5.9 | 5.9 | 5.96 | 5.44 | 3,232 |
| January 16, 2025 | 5.65 | 5.67 | 5.68 | 5.85 | 5.45 | 19,681 |
| January 15, 2025 | 5.52 | 5.4 | 5.4 | 5.75 | 5.32 | 5,694 |
| January 14, 2025 | 5.85 | 5.54 | 5.54 | 5.86 | 5.54 | 4,939 |
| January 13, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.7 | 3,738 |
| January 10, 2025 | 5.76 | 5.66 | 5.66 | 5.83 | 5.66 | 2,506 |
| January 08, 2025 | 5.89 | 5.76 | 5.76 | 5.91 | 5.76 | 8,915 |
| January 07, 2025 | 6.1 | 5.98 | 5.98 | 6.1 | 5.85 | 2,805 |
| January 06, 2025 | 5.75 | 6 | 6 | 6.24 | 5.75 | 12,964 |
| January 03, 2025 | 6.11 | 5.75 | 5.75 | 6.11 | 5.75 | 1,880 |
| January 02, 2025 | 5.9 | 5.96 | 5.96 | 6.41 | 5.67 | 7,598 |
| December 31, 2024 | 6.26 | 5.55 | 5.55 | 6.26 | 5.55 | 15,933 |
| December 30, 2024 | 5.97 | 6.04 | 6.04 | 6.12 | 5.97 | 3,291 |
| December 27, 2024 | 6.22 | 5.96 | 5.96 | 6.22 | 5.95 | 2,967 |
| December 26, 2024 | 5.94 | 6.01 | 6.01 | 6.17 | 5.94 | 6,644 |
| December 24, 2024 | 6.41 | 6.02 | 6.02 | 6.41 | 6 | 12,652 |
| December 23, 2024 | 6.12 | 6.36 | 6.36 | 6.41 | 6.1 | 32,654 |
| December 20, 2024 | 5.84 | 6.27 | 6.27 | 6.41 | 5.84 | 7,700 |
| December 19, 2024 | 6.31 | 6.12 | 6.12 | 6.83 | 5.76 | 13,259 |
| December 18, 2024 | 5.9 | 6.42 | 6.42 | 6.9 | 5.9 | 33,295 |
| December 17, 2024 | 5.95 | 5.8 | 5.8 | 5.98 | 5.8 | 16,345 |
| December 16, 2024 | 5.83 | 5.67 | 5.67 | 5.96 | 5.61 | 6,436 |
| December 13, 2024 | 5.8 | 5.83 | 5.83 | 6 | 5.75 | 7,186 |