4.97
+0.16(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 5.61 | 4.81 | 4.81 | 5.61 | 4.81 | 193,246 |
| March 12, 2025 | 5.14 | 5.19 | 5.19 | 5.29 | 5.01 | 105,122 |
| March 11, 2025 | 5.15 | 5.13 | 5.13 | 5.25 | 5 | 94,801 |
| March 10, 2025 | 5.05 | 5.1 | 5.1 | 5.23 | 5 | 53,700 |
| March 07, 2025 | 5.12 | 5.18 | 5.18 | 5.18 | 5.01 | 17,805 |
| March 06, 2025 | 4.96 | 5.12 | 5.12 | 5.16 | 4.9 | 26,170 |
| March 05, 2025 | 4.86 | 5 | 5 | 5.05 | 4.79 | 26,241 |
| March 04, 2025 | 4.79 | 4.83 | 4.83 | 4.94 | 4.71 | 37,226 |
| March 03, 2025 | 5.05 | 4.88 | 4.88 | 5.07 | 4.81 | 47,511 |
| February 28, 2025 | 5.04 | 4.99 | 4.99 | 5.04 | 4.85 | 37,000 |
| February 27, 2025 | 5.34 | 4.98 | 4.98 | 5.34 | 4.97 | 34,100 |
| February 26, 2025 | 5.23 | 5.26 | 5.26 | 5.33 | 5.15 | 23,982 |
| February 25, 2025 | 5.1 | 5.17 | 5.17 | 5.25 | 4.99 | 51,955 |
| February 24, 2025 | 5.09 | 5.05 | 5.05 | 5.17 | 5.02 | 34,600 |
| February 21, 2025 | 5.01 | 5.03 | 5.03 | 5.09 | 4.97 | 30,514 |
| February 20, 2025 | 4.98 | 4.95 | 4.95 | 5.01 | 4.93 | 29,900 |
| February 19, 2025 | 5.1 | 5 | 5 | 5.15 | 4.97 | 69,200 |
| February 18, 2025 | 5.27 | 5.15 | 5.15 | 5.31 | 5.1 | 40,300 |
| February 14, 2025 | 5.33 | 5.2 | 5.2 | 5.4 | 5.18 | 32,600 |
| February 13, 2025 | 5.04 | 5.26 | 5.26 | 5.26 | 4.99 | 31,708 |
| February 12, 2025 | 5.05 | 5 | 5 | 5.14 | 4.86 | 102,600 |
| February 11, 2025 | 5.15 | 5.02 | 5.02 | 5.15 | 4.95 | 59,095 |
| February 10, 2025 | 5.3 | 5.11 | 5.11 | 5.32 | 5.11 | 84,403 |
| February 07, 2025 | 5.3 | 5.35 | 5.35 | 5.41 | 5.26 | 87,237 |
| February 06, 2025 | 5.37 | 5.3 | 5.3 | 5.39 | 5.28 | 49,913 |
| February 05, 2025 | 5.61 | 5.38 | 5.38 | 5.68 | 5.33 | 62,025 |
| February 04, 2025 | 5.83 | 5.62 | 5.62 | 5.94 | 5.46 | 78,900 |
| February 03, 2025 | 6.19 | 5.78 | 5.78 | 6.25 | 5.72 | 77,246 |
| January 31, 2025 | 6.15 | 6.48 | 6.48 | 6.82 | 5.81 | 225,212 |
| January 30, 2025 | 6.33 | 6.18 | 6.14 | 6.33 | 6.18 | 20,018 |
| January 29, 2025 | 6.12 | 6.29 | 6.25 | 6.33 | 6.05 | 27,300 |
| January 28, 2025 | 6.05 | 6.16 | 6.12 | 6.18 | 6 | 19,900 |
| January 27, 2025 | 6 | 6.03 | 5.99 | 6.19 | 6 | 44,100 |
| January 24, 2025 | 6.02 | 6 | 5.96 | 6.15 | 5.98 | 21,500 |
| January 23, 2025 | 6.04 | 6.08 | 6.04 | 6.13 | 6.02 | 26,500 |
| January 22, 2025 | 6.27 | 6.05 | 6.01 | 6.32 | 6.03 | 63,400 |
| January 21, 2025 | 6.17 | 6.24 | 6.2 | 6.41 | 6.12 | 55,400 |
| January 17, 2025 | 5.92 | 6.12 | 6.08 | 6.22 | 5.79 | 44,162 |
| January 16, 2025 | 5.76 | 5.85 | 5.81 | 5.89 | 5.72 | 42,300 |
| January 15, 2025 | 5.73 | 5.73 | 5.69 | 5.76 | 5.65 | 23,039 |
| January 14, 2025 | 5.73 | 5.65 | 5.61 | 5.73 | 5.46 | 29,400 |
| January 13, 2025 | 5.33 | 5.58 | 5.54 | 5.75 | 5.33 | 50,700 |
| January 10, 2025 | 5.69 | 5.43 | 5.39 | 5.69 | 5.39 | 25,508 |
| January 08, 2025 | 5.69 | 5.71 | 5.67 | 5.79 | 5.56 | 21,500 |
| January 07, 2025 | 5.8 | 5.69 | 5.65 | 5.8 | 5.6 | 32,100 |
| January 06, 2025 | 5.8 | 5.83 | 5.79 | 6.08 | 5.77 | 43,500 |
| January 03, 2025 | 5.65 | 5.81 | 5.77 | 5.91 | 5.61 | 28,247 |
| January 02, 2025 | 5.96 | 5.65 | 5.61 | 5.96 | 5.63 | 31,605 |
| December 31, 2024 | 5.65 | 5.91 | 5.87 | 6.07 | 5.65 | 47,304 |
| December 30, 2024 | 5.59 | 5.58 | 5.54 | 5.7 | 5.38 | 52,500 |
| December 27, 2024 | 6.04 | 5.61 | 5.57 | 6.04 | 5.61 | 55,640 |
| December 26, 2024 | 6.06 | 6.08 | 6.04 | 6.24 | 5.92 | 44,600 |
| December 24, 2024 | 5.92 | 5.94 | 5.9 | 5.98 | 5.85 | 32,801 |
| December 23, 2024 | 5.74 | 5.87 | 5.83 | 5.87 | 5.65 | 52,110 |
| December 20, 2024 | 5.61 | 5.72 | 5.68 | 5.86 | 5.61 | 112,800 |
| December 19, 2024 | 5.94 | 5.67 | 5.63 | 5.94 | 5.67 | 44,338 |
| December 18, 2024 | 6.29 | 5.82 | 5.78 | 6.31 | 5.8 | 44,326 |
| December 17, 2024 | 6.26 | 6.24 | 6.2 | 6.36 | 6.14 | 42,100 |
| December 16, 2024 | 6.39 | 6.25 | 6.21 | 6.4 | 6.21 | 14,000 |
| December 13, 2024 | 6.5 | 6.4 | 6.36 | 6.52 | 6.22 | 23,113 |