6.32
+0.11(+1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 6.25 | 6.32 | 6.32 | 6.48 | 6.04 | 411,555 |
| February 03, 2025 | 5.87 | 6.19 | 6.19 | 6.25 | 5.81 | 273,772 |
| January 31, 2025 | 6.75 | 6.06 | 6.06 | 6.77 | 6.01 | 750,970 |
| 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 | 5.89 | 5.89 | 6.01 | 5.79 | 147,309 |
| January 23, 2025 | 5.93 | 5.87 | 5.87 | 6.25 | 5.84 | 480,632 |
| 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 | 834,743 |
| 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 | 7.58 | 7.58 | 9.73 | 7.05 | 4.81M |
| January 07, 2025 | 21.17 | 17.71 | 17.71 | 21.27 | 16.93 | 680,220 |
| 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 | 296,139 |
| December 31, 2024 | 20.98 | 21.02 | 21.02 | 21.37 | 19.92 | 150,211 |
| December 30, 2024 | 22.12 | 20.95 | 20.95 | 22.12 | 20.9 | 314,391 |
| 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 | 201,870 |
| 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 | 155,882 |
| December 11, 2024 | 22.32 | 22.47 | 22.47 | 23.37 | 21.51 | 126,209 |
| December 10, 2024 | 22.47 | 22.31 | 22.31 | 22.47 | 21.73 | 83,316 |
| December 09, 2024 | 23.08 | 22.4 | 22.4 | 23.22 | 21.44 | 148,500 |
| December 06, 2024 | 23.04 | 22.48 | 22.48 | 23.89 | 22.43 | 189,314 |
| December 05, 2024 | 22.63 | 21.53 | 21.53 | 23.05 | 20.73 | 247,002 |
| December 04, 2024 | 22.67 | 23.09 | 23.09 | 24.01 | 22.33 | 173,107 |
| December 03, 2024 | 24.25 | 23.62 | 23.62 | 26.05 | 23.52 | 124,840 |
| December 02, 2024 | 23.44 | 23.97 | 23.97 | 24.31 | 22.3 | 358,733 |
| November 29, 2024 | 23.29 | 22.81 | 22.81 | 24.27 | 22.7 | 66,623 |
| November 27, 2024 | 22.66 | 23.24 | 23.24 | 23.85 | 22.66 | 185,300 |
| November 26, 2024 | 22.73 | 22.63 | 22.63 | 23.19 | 22.26 | 227,341 |
| November 25, 2024 | 22.37 | 22.73 | 22.73 | 23.6 | 22.05 | 164,356 |
| November 22, 2024 | 21.95 | 22.05 | 22.05 | 22.55 | 21.85 | 185,525 |
| November 21, 2024 | 21 | 21.84 | 21.84 | 22.13 | 20.63 | 158,745 |
| November 20, 2024 | 20.48 | 20.98 | 20.98 | 21 | 19.79 | 216,700 |
| November 19, 2024 | 19.74 | 20.69 | 20.69 | 21.55 | 19.24 | 223,017 |
| November 18, 2024 | 20.33 | 20.02 | 20.02 | 20.52 | 19.12 | 201,900 |
| November 15, 2024 | 22.1 | 20.38 | 20.38 | 22.2 | 19.8 | 220,659 |
| November 14, 2024 | 22.81 | 22.1 | 22.1 | 23.62 | 21.66 | 332,719 |
| November 13, 2024 | 24.22 | 22.8 | 22.8 | 24.9 | 22.71 | 134,900 |
| November 12, 2024 | 24.65 | 23.87 | 23.87 | 24.83 | 23.25 | 193,900 |
| November 11, 2024 | 24.9 | 24.73 | 24.73 | 25.27 | 23.7 | 277,312 |
| November 08, 2024 | 22 | 24.53 | 24.53 | 24.7 | 22 | 270,482 |
| November 07, 2024 | 23.54 | 22.69 | 22.69 | 24.61 | 22.55 | 320,106 |
| November 06, 2024 | 23.35 | 23.7 | 23.7 | 23.97 | 21.75 | 309,792 |