6.32
+0.61(+10.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.75 | 6.32 | 6.32 | 6.34 | 5.71 | 1.15M |
| February 03, 2025 | 5.48 | 5.71 | 5.71 | 6 | 5.33 | 826,829 |
| January 31, 2025 | 5.74 | 5.57 | 5.57 | 6.03 | 5.46 | 750,722 |
| January 30, 2025 | 5.9 | 5.74 | 5.74 | 5.96 | 5.62 | 646,500 |
| January 29, 2025 | 5.57 | 5.72 | 5.72 | 5.93 | 5.52 | 921,198 |
| January 28, 2025 | 5.2 | 5.5 | 5.5 | 5.5 | 5.09 | 526,543 |
| January 27, 2025 | 5.03 | 5.15 | 5.15 | 5.35 | 5.01 | 360,345 |
| January 24, 2025 | 5.13 | 5.13 | 5.13 | 5.44 | 5.06 | 320,985 |
| January 23, 2025 | 5 | 5.16 | 5.16 | 5.17 | 4.95 | 177,900 |
| January 22, 2025 | 5.15 | 5.08 | 5.08 | 5.26 | 5.06 | 255,100 |
| January 21, 2025 | 4.99 | 5.17 | 5.17 | 5.2 | 4.9 | 332,100 |
| January 17, 2025 | 4.93 | 4.9 | 4.9 | 4.97 | 4.76 | 397,400 |
| January 16, 2025 | 4.98 | 4.82 | 4.82 | 5.01 | 4.77 | 242,103 |
| January 15, 2025 | 4.99 | 4.9 | 4.9 | 5.09 | 4.82 | 444,741 |
| January 14, 2025 | 4.82 | 4.73 | 4.73 | 4.87 | 4.61 | 407,576 |
| January 13, 2025 | 4.7 | 4.72 | 4.72 | 4.76 | 4.51 | 512,601 |
| January 10, 2025 | 5 | 4.74 | 4.74 | 5.05 | 4.7 | 963,000 |
| January 08, 2025 | 5.39 | 5.1 | 5.1 | 5.4 | 5.02 | 564,718 |
| January 07, 2025 | 5.74 | 5.54 | 5.54 | 6 | 5.43 | 755,038 |
| January 06, 2025 | 5.9 | 5.78 | 5.78 | 5.97 | 5.71 | 799,900 |
| January 03, 2025 | 5.26 | 5.75 | 5.75 | 5.83 | 5.26 | 930,371 |
| January 02, 2025 | 5.05 | 5.23 | 5.23 | 5.37 | 4.98 | 577,529 |
| December 31, 2024 | 5.17 | 4.95 | 4.95 | 5.23 | 4.91 | 450,200 |
| December 30, 2024 | 5.15 | 5.12 | 5.12 | 5.23 | 4.92 | 475,722 |
| December 27, 2024 | 5.27 | 5.22 | 5.22 | 5.37 | 5 | 419,888 |
| December 26, 2024 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 4,603 |
| December 24, 2024 | 5.05 | 4.91 | 4.91 | 5.05 | 4.91 | 103,303 |
| December 23, 2024 | 5.04 | 4.99 | 4.99 | 5.17 | 4.95 | 489,093 |
| December 20, 2024 | 4.88 | 5.04 | 5.04 | 5.17 | 4.76 | 1.33M |
| December 19, 2024 | 5.19 | 4.9 | 4.9 | 5.19 | 4.54 | 1.08M |
| December 18, 2024 | 5.65 | 5.18 | 5.18 | 5.84 | 5.18 | 1.01M |
| December 17, 2024 | 5.79 | 5.65 | 5.65 | 5.85 | 5.5 | 474,100 |
| December 16, 2024 | 5.66 | 5.82 | 5.82 | 5.88 | 5.55 | 650,414 |
| December 13, 2024 | 5.55 | 5.69 | 5.69 | 5.7 | 5.45 | 285,700 |
| December 12, 2024 | 5.56 | 5.57 | 5.57 | 5.7 | 5.48 | 315,300 |
| December 11, 2024 | 5.99 | 5.61 | 5.61 | 5.99 | 5.55 | 601,800 |
| December 10, 2024 | 5.97 | 5.97 | 5.97 | 6.29 | 5.85 | 597,100 |
| December 09, 2024 | 5.75 | 5.9 | 5.9 | 6.2 | 5.75 | 925,810 |
| December 06, 2024 | 5.48 | 5.58 | 5.58 | 5.61 | 5.38 | 519,900 |
| December 05, 2024 | 6 | 5.47 | 5.47 | 6.14 | 5.43 | 694,900 |
| December 04, 2024 | 6.18 | 6.04 | 6.04 | 6.22 | 5.67 | 1.27M |
| December 03, 2024 | 6.46 | 6.16 | 6.16 | 6.52 | 6.05 | 831,000 |
| December 02, 2024 | 6.6 | 6.54 | 6.54 | 6.68 | 6.38 | 702,769 |
| November 29, 2024 | 6.43 | 6.59 | 6.59 | 6.75 | 6.32 | 448,500 |
| November 27, 2024 | 6.43 | 6.36 | 6.36 | 6.9 | 6.3 | 612,442 |
| November 26, 2024 | 6.43 | 6.34 | 6.34 | 6.68 | 6.04 | 1.06M |
| November 25, 2024 | 5.91 | 6.47 | 6.47 | 6.58 | 5.83 | 910,901 |
| November 22, 2024 | 5.78 | 5.8 | 5.8 | 5.96 | 5.66 | 445,386 |
| November 21, 2024 | 5.47 | 5.69 | 5.69 | 5.77 | 5.4 | 481,335 |
| November 20, 2024 | 5.54 | 5.42 | 5.42 | 5.71 | 5.37 | 341,400 |
| November 19, 2024 | 5.24 | 5.56 | 5.56 | 5.61 | 5.2 | 459,082 |
| November 18, 2024 | 5.45 | 5.26 | 5.26 | 5.53 | 5.24 | 660,439 |
| November 15, 2024 | 6 | 5.49 | 5.49 | 6.15 | 5.43 | 1.11M |
| November 14, 2024 | 6.7 | 5.97 | 5.97 | 6.9 | 5.96 | 1.35M |
| November 13, 2024 | 7.29 | 6.99 | 6.99 | 7.54 | 6.91 | 757,012 |
| November 12, 2024 | 7.04 | 7.16 | 7.16 | 7.31 | 6.78 | 896,800 |
| November 11, 2024 | 6.12 | 7.1 | 7.1 | 7.43 | 6.05 | 2.2M |
| November 08, 2024 | 5.5 | 5.85 | 5.85 | 6.14 | 5.34 | 1.73M |
| November 07, 2024 | 4.96 | 5.13 | 5.13 | 5.19 | 4.84 | 594,643 |
| November 06, 2024 | 4.8 | 5.06 | 5.06 | 5.1 | 4.6 | 650,100 |