5.51
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.42 | 2,107 |
| February 03, 2025 | 5.2 | 5.59 | 5.59 | 5.59 | 5.2 | 5,392 |
| January 31, 2025 | 5 | 5.42 | 5.42 | 5.42 | 5 | 5,449 |
| January 30, 2025 | 5.3 | 4.95 | 4.95 | 6.62 | 4.88 | 67,300 |
| January 29, 2025 | 5.46 | 5.3 | 5.3 | 5.5 | 5.3 | 1,767 |
| January 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 543 |
| January 27, 2025 | 5.33 | 5.14 | 5.14 | 5.72 | 5.14 | 30,012 |
| January 24, 2025 | 5.54 | 5.43 | 5.43 | 5.68 | 5.43 | 5,500 |
| January 23, 2025 | 5.79 | 5.88 | 5.88 | 6.21 | 5.79 | 14,243 |
| January 22, 2025 | 5.71 | 5.91 | 5.91 | 6.35 | 5.49 | 30,924 |
| January 21, 2025 | 5.94 | 6.1 | 6.1 | 6.2 | 5.65 | 14,141 |
| January 17, 2025 | 5.06 | 5.5 | 5.5 | 6.7 | 5.06 | 36,723 |
| January 16, 2025 | 5.29 | 5.21 | 5.21 | 5.63 | 5.21 | 27,629 |
| January 15, 2025 | 5.36 | 5.29 | 5.29 | 5.62 | 5 | 24,610 |
| January 14, 2025 | 5.71 | 5.6 | 5.6 | 5.72 | 5.46 | 11,600 |
| January 13, 2025 | 5.52 | 5.67 | 5.67 | 5.8 | 5.2 | 5,958 |
| January 10, 2025 | 5.53 | 5.8 | 5.8 | 5.83 | 5.5 | 7,678 |
| January 08, 2025 | 5.49 | 5.5 | 5.5 | 5.87 | 5.4 | 21,336 |
| January 07, 2025 | 5.61 | 5.61 | 5.61 | 5.98 | 5.24 | 15,100 |
| January 06, 2025 | 5.93 | 5.83 | 5.83 | 6.09 | 5.61 | 15,729 |
| January 03, 2025 | 5.84 | 5.97 | 5.97 | 6.26 | 5.58 | 19,641 |
| January 02, 2025 | 4.71 | 5.86 | 5.86 | 5.94 | 4.71 | 47,919 |
| December 31, 2024 | 5 | 4.86 | 4.86 | 5.1 | 4.52 | 22,045 |
| December 30, 2024 | 5.8 | 5.16 | 5.16 | 5.9 | 4.66 | 90,323 |
| December 27, 2024 | 4.8 | 5.04 | 5.04 | 5.05 | 4.33 | 26,525 |
| December 26, 2024 | 4.42 | 4.64 | 4.64 | 4.8 | 4.24 | 20,102 |
| December 24, 2024 | 4.97 | 4.79 | 4.79 | 4.97 | 4.56 | 1,025 |
| December 23, 2024 | 4.97 | 4.78 | 4.78 | 5.18 | 4.72 | 6,030 |
| December 20, 2024 | 5.6 | 5.43 | 5.43 | 5.6 | 5.13 | 7,888 |
| December 19, 2024 | 4.98 | 5.04 | 5.04 | 5.58 | 4.96 | 3,890 |
| December 18, 2024 | 5.36 | 5.21 | 5.21 | 5.68 | 4.93 | 6,751 |
| December 17, 2024 | 4.72 | 5.2 | 5.2 | 5.28 | 4.72 | 4,113 |
| December 16, 2024 | 5.12 | 4.8 | 4.8 | 5.44 | 4.72 | 12,066 |
| December 13, 2024 | 4.94 | 5.28 | 5.28 | 5.44 | 4.82 | 12,388 |
| December 12, 2024 | 7.02 | 4.96 | 4.96 | 7.04 | 4.81 | 88,550 |
| December 11, 2024 | 5.77 | 6.92 | 6.92 | 7.2 | 5.61 | 258,425 |
| December 10, 2024 | 5.79 | 5.49 | 5.49 | 5.84 | 5.2 | 7,124 |
| December 09, 2024 | 5.27 | 5.44 | 5.44 | 5.88 | 5.06 | 11,425 |
| December 06, 2024 | 5.2 | 5.19 | 5.19 | 5.44 | 4.73 | 11,416 |
| December 05, 2024 | 4.28 | 4.93 | 4.93 | 5.05 | 4.16 | 23,500 |
| December 04, 2024 | 4.21 | 4.24 | 4.24 | 4.32 | 3.84 | 7,138 |
| December 03, 2024 | 4.06 | 4.01 | 4.01 | 4.32 | 3.78 | 17,850 |
| December 02, 2024 | 4.01 | 4 | 4 | 4.32 | 3.69 | 10,327 |
| November 29, 2024 | 4.02 | 3.96 | 3.96 | 4.08 | 3.96 | 688 |
| November 27, 2024 | 3.84 | 3.88 | 3.88 | 4.08 | 3.84 | 1,513 |
| November 26, 2024 | 3.75 | 4 | 4 | 4.32 | 3.75 | 2,917 |
| November 25, 2024 | 3.84 | 3.9 | 3.9 | 3.99 | 3.69 | 6,200 |
| November 22, 2024 | 3.88 | 3.84 | 3.84 | 3.99 | 3.68 | 6,052 |
| November 21, 2024 | 3.84 | 3.79 | 3.79 | 3.94 | 3.76 | 4,425 |
| November 20, 2024 | 3.97 | 3.94 | 3.94 | 4.08 | 3.84 | 3,693 |
| November 19, 2024 | 4.08 | 3.97 | 3.97 | 4.08 | 3.84 | 5,850 |
| November 18, 2024 | 4.22 | 4.1 | 4.1 | 4.31 | 4 | 8,595 |
| November 15, 2024 | 4.72 | 4.28 | 4.28 | 4.72 | 4.08 | 12,788 |
| November 14, 2024 | 4.96 | 4.88 | 4.88 | 5.2 | 4.58 | 12,469 |
| November 13, 2024 | 5.04 | 5.32 | 5.32 | 5.52 | 4.9 | 61,788 |
| November 12, 2024 | 4.55 | 5.19 | 5.19 | 5.44 | 4.43 | 92,913 |
| November 11, 2024 | 4.56 | 4.97 | 4.97 | 5.5 | 3.41 | 2.6M |
| November 08, 2024 | 4.16 | 4.32 | 4.32 | 4.45 | 4 | 10,848 |
| November 07, 2024 | 4.37 | 4.3 | 4.3 | 4.37 | 4 | 11,156 |
| November 06, 2024 | 5.12 | 4.28 | 4.28 | 5.12 | 4.01 | 26,900 |