5.35
+0.07(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 5.25 | 5.35 | 5.35 | 5.42 | 5.02 | 251,030 |
| March 10, 2025 | 5.28 | 5.28 | 5.28 | 5.4 | 5.04 | 247,150 |
| March 07, 2025 | 5.43 | 5.37 | 5.37 | 5.52 | 5.34 | 194,897 |
| March 06, 2025 | 5.55 | 5.44 | 5.44 | 5.7 | 5.27 | 314,056 |
| March 05, 2025 | 5.65 | 5.68 | 5.68 | 5.84 | 5.44 | 314,797 |
| March 04, 2025 | 5.47 | 5.53 | 5.53 | 5.6 | 4.93 | 619,643 |
| March 03, 2025 | 6 | 5.58 | 5.58 | 6.62 | 5.53 | 481,735 |
| February 28, 2025 | 5.69 | 5.93 | 5.93 | 6.01 | 5.57 | 328,948 |
| February 27, 2025 | 5.74 | 5.67 | 5.67 | 6.03 | 5.58 | 292,281 |
| February 26, 2025 | 5.61 | 5.8 | 5.8 | 5.85 | 5.51 | 286,477 |
| February 25, 2025 | 5.67 | 5.56 | 5.56 | 5.73 | 5.41 | 359,611 |
| February 24, 2025 | 5.98 | 5.72 | 5.72 | 5.98 | 5.62 | 361,700 |
| February 21, 2025 | 6.19 | 5.96 | 5.96 | 6.28 | 5.86 | 497,215 |
| February 20, 2025 | 6.28 | 6.16 | 6.16 | 6.38 | 6.09 | 187,000 |
| February 19, 2025 | 5.97 | 6.25 | 6.25 | 6.55 | 5.96 | 531,100 |
| February 18, 2025 | 6.21 | 5.99 | 5.99 | 6.25 | 5.96 | 415,160 |
| February 14, 2025 | 6.24 | 6.08 | 6.08 | 6.28 | 6.04 | 484,899 |
| February 13, 2025 | 5.72 | 6.2 | 6.2 | 6.28 | 5.7 | 553,400 |
| February 12, 2025 | 5.33 | 5.49 | 5.49 | 5.56 | 4.55 | 405,823 |
| February 11, 2025 | 5.96 | 5.38 | 5.38 | 5.96 | 5.29 | 526,925 |
| February 10, 2025 | 6.27 | 5.98 | 5.98 | 6.27 | 5.78 | 389,193 |
| February 07, 2025 | 6.5 | 6.14 | 6.14 | 6.64 | 6.09 | 299,656 |
| February 06, 2025 | 6.86 | 6.53 | 6.53 | 7.06 | 6.43 | 346,104 |
| February 05, 2025 | 6.38 | 6.84 | 6.84 | 6.85 | 6.08 | 538,700 |
| February 04, 2025 | 6.25 | 6.32 | 6.32 | 6.48 | 6.04 | 412,686 |
| February 03, 2025 | 5.87 | 6.21 | 6.21 | 6.28 | 5.81 | 322,600 |
| January 31, 2025 | 6.75 | 6.06 | 6.06 | 6.77 | 6.01 | 752,062 |
| January 30, 2025 | 5.86 | 6.7 | 6.7 | 7.01 | 5.82 | 1.11M |
| January 29, 2025 | 5.75 | 5.78 | 5.78 | 5.95 | 5.69 | 167,425 |
| January 28, 2025 | 5.68 | 5.78 | 5.78 | 5.86 | 5.55 | 286,900 |
| January 27, 2025 | 5.62 | 5.67 | 5.67 | 6 | 5.57 | 444,700 |
| January 24, 2025 | 5.88 | 5.7 | 5.7 | 6.01 | 5.68 | 381,840 |
| January 23, 2025 | 5.93 | 5.87 | 5.87 | 6.25 | 5.84 | 530,800 |
| January 22, 2025 | 5.7 | 6.01 | 6.01 | 6.1 | 5.56 | 545,883 |
| January 21, 2025 | 5.55 | 5.7 | 5.7 | 5.84 | 5.52 | 393,916 |
| January 17, 2025 | 5.35 | 5.51 | 5.51 | 5.89 | 5.25 | 722,122 |
| January 16, 2025 | 5.8 | 5.34 | 5.34 | 5.82 | 5.34 | 746,400 |
| January 15, 2025 | 5.95 | 5.82 | 5.82 | 6.03 | 5.69 | 838,800 |
| January 14, 2025 | 6.68 | 5.87 | 5.87 | 6.73 | 5.85 | 1.31M |
| January 13, 2025 | 6.88 | 6.69 | 6.69 | 6.99 | 6.3 | 1.12M |
| January 10, 2025 | 7.12 | 7.05 | 7.05 | 7.43 | 6.57 | 2.46M |
| January 08, 2025 | 8.74 | 6.99 | 6.99 | 9.73 | 6.81 | 6.64M |
| January 07, 2025 | 21.17 | 17.71 | 17.71 | 21.27 | 16.93 | 684,625 |
| January 06, 2025 | 19.82 | 20.87 | 20.87 | 21.06 | 19.64 | 437,212 |
| January 03, 2025 | 21.49 | 19.27 | 19.27 | 22.25 | 18.8 | 445,051 |
| January 02, 2025 | 21.53 | 21.09 | 21.09 | 22.52 | 21 | 296,200 |
| December 31, 2024 | 20.98 | 21.38 | 21.38 | 21.7 | 19.92 | 286,329 |
| December 30, 2024 | 22.12 | 20.95 | 20.95 | 22.12 | 20.9 | 314,400 |
| December 27, 2024 | 22.56 | 22.25 | 22.25 | 22.99 | 21.83 | 176,905 |
| December 26, 2024 | 21.7 | 22.5 | 22.5 | 22.85 | 21.7 | 117,300 |
| December 24, 2024 | 22.19 | 21.71 | 21.71 | 22.63 | 21.44 | 190,809 |
| December 23, 2024 | 21.58 | 22.12 | 22.12 | 22.35 | 20.77 | 206,700 |
| December 20, 2024 | 21.12 | 21.57 | 21.57 | 22.2 | 21 | 212,530 |
| December 19, 2024 | 21.03 | 21.53 | 21.53 | 21.71 | 20.11 | 175,901 |
| December 18, 2024 | 22.6 | 21.01 | 21.01 | 22.84 | 20.6 | 212,131 |
| December 17, 2024 | 21.81 | 22.45 | 22.45 | 23.11 | 21.58 | 286,200 |
| December 16, 2024 | 20.61 | 21.45 | 21.45 | 21.81 | 19.41 | 150,000 |
| December 13, 2024 | 20.08 | 20.6 | 20.6 | 20.7 | 19.53 | 162,922 |
| December 12, 2024 | 22.11 | 20.47 | 20.47 | 22.54 | 20.21 | 155,920 |
| December 11, 2024 | 22.32 | 22.47 | 22.47 | 23.37 | 21.51 | 126,209 |