5.81
+0.16(+2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 5.65 | 5.81 | 5.81 | 5.91 | 5.61 | 28,247 |
| January 02, 2025 | 5.96 | 5.74 | 5.74 | 5.96 | 5.71 | 16,304 |
| December 31, 2024 | 5.65 | 5.91 | 5.91 | 6.07 | 5.65 | 47,304 |
| December 30, 2024 | 5.59 | 5.58 | 5.58 | 5.7 | 5.38 | 52,500 |
| December 27, 2024 | 6.04 | 5.61 | 5.61 | 6.04 | 5.61 | 55,640 |
| December 26, 2024 | 6.06 | 6.08 | 6.08 | 6.24 | 5.92 | 44,600 |
| December 24, 2024 | 5.92 | 5.94 | 5.94 | 5.98 | 5.85 | 32,801 |
| December 23, 2024 | 5.74 | 5.71 | 5.71 | 5.84 | 5.65 | 8,700 |
| December 20, 2024 | 5.61 | 5.72 | 5.72 | 5.86 | 5.61 | 112,756 |
| December 19, 2024 | 5.94 | 5.67 | 5.67 | 5.94 | 5.67 | 44,338 |
| December 18, 2024 | 6.29 | 5.82 | 5.82 | 6.31 | 5.8 | 44,325 |
| December 17, 2024 | 6.26 | 6.24 | 6.24 | 6.36 | 6.14 | 42,100 |
| December 16, 2024 | 6.39 | 6.25 | 6.25 | 6.4 | 6.21 | 14,000 |
| December 13, 2024 | 6.5 | 6.4 | 6.4 | 6.52 | 6.22 | 23,113 |
| December 12, 2024 | 6.25 | 6.5 | 6.5 | 6.59 | 6.19 | 39,900 |
| December 11, 2024 | 6.25 | 6.3 | 6.3 | 6.49 | 6.13 | 229,800 |
| December 10, 2024 | 6.4 | 6.19 | 6.19 | 6.43 | 6.17 | 40,587 |
| December 09, 2024 | 7 | 6.42 | 6.42 | 7.05 | 6.41 | 69,443 |
| December 06, 2024 | 6.4 | 6.87 | 6.87 | 6.99 | 6.4 | 74,059 |
| December 05, 2024 | 6.59 | 6.47 | 6.47 | 6.71 | 6.31 | 59,340 |
| December 04, 2024 | 6.22 | 6.58 | 6.58 | 6.6 | 6.16 | 54,500 |
| December 03, 2024 | 6.19 | 6.15 | 6.15 | 6.23 | 6.04 | 79,832 |
| December 02, 2024 | 5.85 | 6.13 | 6.13 | 6.18 | 5.78 | 137,600 |
| November 29, 2024 | 5.89 | 5.89 | 5.89 | 5.9 | 5.81 | 18,125 |
| November 27, 2024 | 5.8 | 5.85 | 5.85 | 5.92 | 5.75 | 23,711 |
| November 26, 2024 | 6 | 5.8 | 5.8 | 6 | 5.72 | 50,800 |
| November 25, 2024 | 5.87 | 5.89 | 5.89 | 6.05 | 5.81 | 58,603 |
| November 22, 2024 | 5.74 | 5.76 | 5.76 | 5.8 | 5.65 | 46,105 |
| November 21, 2024 | 5.51 | 5.68 | 5.68 | 5.69 | 5.48 | 38,211 |
| November 20, 2024 | 5.51 | 5.51 | 5.51 | 5.52 | 5.34 | 43,248 |
| November 19, 2024 | 5.5 | 5.56 | 5.56 | 5.6 | 5.45 | 65,200 |
| November 18, 2024 | 5.75 | 5.51 | 5.51 | 5.77 | 5.46 | 52,606 |
| November 15, 2024 | 5.71 | 5.7 | 5.7 | 5.77 | 5.58 | 50,942 |
| November 14, 2024 | 5.89 | 5.69 | 5.69 | 5.95 | 5.69 | 66,545 |
| November 13, 2024 | 5.9 | 5.88 | 5.88 | 5.96 | 5.8 | 41,500 |
| November 12, 2024 | 5.95 | 5.82 | 5.82 | 6 | 5.78 | 72,333 |
| November 11, 2024 | 6.01 | 5.91 | 5.91 | 6.01 | 5.82 | 93,523 |
| November 08, 2024 | 5.43 | 6.02 | 6.02 | 6.03 | 5.43 | 82,910 |
| November 07, 2024 | 6.62 | 6.37 | 6.37 | 6.66 | 6.36 | 48,900 |
| November 06, 2024 | 6.62 | 6.6 | 6.6 | 6.68 | 6.48 | 83,300 |
| November 05, 2024 | 5.95 | 6.19 | 6.19 | 6.19 | 5.95 | 42,585 |
| November 04, 2024 | 5.72 | 5.92 | 5.92 | 5.99 | 5.71 | 44,000 |
| November 01, 2024 | 5.85 | 5.79 | 5.79 | 5.85 | 5.67 | 14,572 |
| October 31, 2024 | 5.58 | 5.76 | 5.72 | 5.78 | 5.53 | 96,502 |
| October 30, 2024 | 5.45 | 5.56 | 5.52 | 5.64 | 5.45 | 89,700 |
| October 29, 2024 | 5.29 | 5.42 | 5.38 | 5.99 | 5.25 | 179,000 |
| October 28, 2024 | 5.5 | 5.29 | 5.25 | 5.51 | 5.29 | 90,612 |
| October 25, 2024 | 5.74 | 5.4 | 5.36 | 5.8 | 5.37 | 50,249 |
| October 24, 2024 | 5.85 | 5.69 | 5.65 | 5.89 | 5.69 | 60,400 |
| October 23, 2024 | 6.07 | 5.89 | 5.85 | 6.07 | 5.86 | 53,035 |
| October 22, 2024 | 6.17 | 6.06 | 6.02 | 6.17 | 6.03 | 43,039 |
| October 21, 2024 | 6.3 | 6.15 | 6.1 | 6.31 | 6.13 | 53,600 |
| October 18, 2024 | 6.46 | 6.3 | 6.25 | 6.46 | 6.17 | 72,807 |
| October 17, 2024 | 6.46 | 6.47 | 6.42 | 6.49 | 6.39 | 20,800 |
| October 16, 2024 | 6.42 | 6.56 | 6.51 | 6.56 | 6.39 | 36,828 |
| October 15, 2024 | 6.29 | 6.34 | 6.29 | 6.5 | 6.28 | 38,303 |
| October 14, 2024 | 6.16 | 6.21 | 6.16 | 6.26 | 6.07 | 47,007 |
| October 11, 2024 | 6.18 | 6.15 | 6.1 | 6.32 | 6.08 | 78,225 |
| October 10, 2024 | 6.13 | 6.26 | 6.21 | 6.47 | 6.13 | 60,001 |
| October 09, 2024 | 6.27 | 6.21 | 6.16 | 6.33 | 6.13 | 44,050 |