5.58
+1.305(+30.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 4.8 | 4.67 | 4.67 | 4.8 | 4.28 | 1.86M |
| March 06, 2025 | 4.95 | 4.83 | 4.83 | 5.25 | 4.81 | 2.13M |
| March 05, 2025 | 4.92 | 4.99 | 4.99 | 5.03 | 4.8 | 878,000 |
| March 04, 2025 | 4.65 | 4.86 | 4.86 | 5.01 | 4.54 | 1.37M |
| March 03, 2025 | 5.39 | 4.73 | 4.73 | 5.45 | 4.64 | 1.75M |
| February 28, 2025 | 4.96 | 5.26 | 5.26 | 5.27 | 4.84 | 1.28M |
| February 27, 2025 | 5.25 | 5.02 | 5.02 | 5.34 | 4.9 | 982,835 |
| February 26, 2025 | 5.4 | 5.16 | 5.16 | 5.4 | 5 | 1.72M |
| February 25, 2025 | 5.16 | 4.97 | 4.97 | 5.25 | 4.86 | 2.41M |
| February 24, 2025 | 5.54 | 5.72 | 5.72 | 6.06 | 5.44 | 1.96M |
| February 21, 2025 | 7.4 | 5.46 | 5.46 | 7.55 | 5.41 | 4.61M |
| February 20, 2025 | 7.77 | 7.52 | 7.52 | 7.86 | 7.13 | 1.05M |
| February 19, 2025 | 8.26 | 7.98 | 7.98 | 8.34 | 7.78 | 893,704 |
| February 18, 2025 | 7.93 | 8.28 | 8.28 | 8.54 | 7.85 | 1.72M |
| February 14, 2025 | 7.3 | 7.66 | 7.66 | 7.8 | 7.15 | 1.37M |
| February 13, 2025 | 7 | 7.27 | 7.27 | 7.39 | 6.78 | 1.16M |
| February 12, 2025 | 6.39 | 6.86 | 6.86 | 6.93 | 6.39 | 547,439 |
| February 11, 2025 | 6.77 | 6.55 | 6.55 | 6.92 | 6.29 | 1.32M |
| February 10, 2025 | 6.75 | 6.89 | 6.89 | 7.18 | 6.6 | 1.27M |
| February 07, 2025 | 6.24 | 6.53 | 6.53 | 6.84 | 6.22 | 1.67M |
| February 06, 2025 | 6.41 | 6.24 | 6.24 | 6.54 | 6.13 | 658,108 |
| February 05, 2025 | 6.45 | 6.38 | 6.38 | 6.69 | 6.32 | 801,690 |
| 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 | 752,911 |
| 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 | 321,200 |
| 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 | 513,400 |
| 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 | 931,877 |
| 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 | 477,308 |
| December 27, 2024 | 5.27 | 5.22 | 5.22 | 5.37 | 5 | 420,104 |
| December 26, 2024 | 4.9 | 5.31 | 5.31 | 5.35 | 4.87 | 507,339 |
| December 24, 2024 | 5.05 | 4.91 | 4.91 | 5.05 | 4.86 | 201,500 |
| December 23, 2024 | 5.04 | 4.99 | 4.99 | 5.17 | 4.95 | 489,222 |
| 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 |