5.31
+0.07(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.19 | 5.31 | 5.31 | 5.36 | 5.19 | 7.38M |
| February 03, 2025 | 5.1 | 5.24 | 5.24 | 5.28 | 5.1 | 3.36M |
| January 31, 2025 | 5.18 | 5.21 | 5.21 | 5.23 | 5.16 | 2.77M |
| January 30, 2025 | 5.2 | 5.16 | 5.16 | 5.21 | 5.12 | 3.37M |
| January 29, 2025 | 5.23 | 5.18 | 5.18 | 5.24 | 5.16 | 2.83M |
| January 28, 2025 | 5.2 | 5.22 | 5.22 | 5.25 | 5.2 | 2.01M |
| January 27, 2025 | 5.14 | 5.21 | 5.21 | 5.23 | 5.12 | 4.8M |
| January 24, 2025 | 5.23 | 5.21 | 5.21 | 5.24 | 5.2 | 2.55M |
| January 23, 2025 | 5.12 | 5.22 | 5.22 | 5.23 | 5.09 | 9.4M |
| January 22, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 5.12 | 3.35M |
| January 21, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.1 | 2.75M |
| January 17, 2025 | 5.09 | 5.14 | 5.14 | 5.17 | 5.06 | 3.47M |
| January 16, 2025 | 5.03 | 5.06 | 5.06 | 5.07 | 4.96 | 5.54M |
| January 15, 2025 | 4.93 | 5.05 | 5.05 | 5.08 | 4.88 | 6.66M |
| January 14, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.8 | 3.17M |
| January 13, 2025 | 4.81 | 4.79 | 4.79 | 4.82 | 4.72 | 6.67M |
| January 10, 2025 | 4.8 | 4.85 | 4.85 | 4.89 | 4.7 | 11.26M |
| January 08, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.87 | 2.51M |
| January 07, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.86 | 2.91M |
| January 06, 2025 | 4.84 | 4.9 | 4.9 | 4.93 | 4.84 | 1.6M |
| January 03, 2025 | 4.88 | 4.86 | 4.86 | 4.89 | 4.81 | 1.22M |
| January 02, 2025 | 4.8 | 4.88 | 4.88 | 4.95 | 4.73 | 4.03M |
| December 31, 2024 | 4.71 | 4.74 | 4.74 | 4.76 | 4.7 | 1.15M |
| December 30, 2024 | 4.68 | 4.72 | 4.72 | 4.74 | 4.67 | 1.33M |
| December 27, 2024 | 4.73 | 4.7 | 4.7 | 4.76 | 4.69 | 169,645 |
| December 26, 2024 | 4.75 | 4.78 | 4.78 | 4.8 | 4.68 | 1.22M |
| December 24, 2024 | 4.74 | 4.79 | 4.79 | 4.8 | 4.71 | 929,704 |
| December 23, 2024 | 4.75 | 4.73 | 4.73 | 4.77 | 4.61 | 4.67M |
| December 20, 2024 | 4.82 | 4.74 | 4.74 | 4.86 | 4.72 | 4.11M |
| December 19, 2024 | 4.87 | 4.86 | 4.86 | 4.92 | 4.86 | 2.67M |
| December 18, 2024 | 4.92 | 4.88 | 4.88 | 4.97 | 4.86 | 3.14M |
| December 17, 2024 | 4.93 | 4.92 | 4.92 | 4.97 | 4.91 | 2.23M |
| December 16, 2024 | 4.9 | 4.96 | 4.96 | 4.98 | 4.9 | 1.99M |
| December 13, 2024 | 4.95 | 4.95 | 4.95 | 5 | 4.93 | 2.24M |
| December 12, 2024 | 4.89 | 4.95 | 4.95 | 4.97 | 4.88 | 1.95M |
| December 11, 2024 | 4.86 | 4.86 | 4.86 | 4.89 | 4.84 | 691,658 |
| December 10, 2024 | 4.84 | 4.87 | 4.87 | 4.92 | 4.82 | 1.83M |
| December 09, 2024 | 4.89 | 4.88 | 4.88 | 4.97 | 4.84 | 2.77M |
| December 06, 2024 | 4.77 | 4.9 | 4.9 | 4.9 | 4.76 | 2.26M |
| December 05, 2024 | 4.71 | 4.74 | 4.74 | 4.78 | 4.71 | 225,366 |
| December 04, 2024 | 4.72 | 4.75 | 4.75 | 4.76 | 4.71 | 2.38M |
| December 03, 2024 | 4.71 | 4.72 | 4.72 | 4.75 | 4.69 | 3.47M |
| December 02, 2024 | 4.75 | 4.75 | 4.75 | 4.77 | 4.71 | 3.74M |
| November 29, 2024 | 4.86 | 4.76 | 4.76 | 4.89 | 4.75 | 1.1M |
| November 27, 2024 | 4.91 | 4.86 | 4.86 | 4.98 | 4.85 | 2.35M |
| November 26, 2024 | 4.83 | 4.89 | 4.89 | 4.94 | 4.83 | 1.65M |
| November 25, 2024 | 4.84 | 4.88 | 4.88 | 4.95 | 4.82 | 2.92M |
| November 22, 2024 | 4.8 | 4.85 | 4.85 | 4.88 | 4.79 | 1.38M |
| November 21, 2024 | 4.7 | 4.78 | 4.78 | 4.82 | 4.68 | 2.65M |
| November 20, 2024 | 4.64 | 4.7 | 4.7 | 4.73 | 4.64 | 1.34M |
| November 19, 2024 | 4.62 | 4.68 | 4.68 | 4.69 | 4.59 | 937,100 |
| November 18, 2024 | 4.63 | 4.65 | 4.65 | 4.71 | 4.62 | 1.91M |
| November 15, 2024 | 4.77 | 4.68 | 4.68 | 4.78 | 4.6 | 1.72M |
| November 14, 2024 | 4.73 | 4.76 | 4.76 | 4.78 | 4.73 | 1.06M |
| November 13, 2024 | 4.7 | 4.76 | 4.76 | 4.81 | 4.62 | 2.75M |
| November 12, 2024 | 4.81 | 4.83 | 4.83 | 4.85 | 4.76 | 1.51M |
| November 11, 2024 | 4.82 | 4.86 | 4.86 | 4.88 | 4.76 | 1.78M |
| November 08, 2024 | 4.77 | 4.82 | 4.82 | 4.83 | 4.76 | 1.24M |
| November 07, 2024 | 4.8 | 4.79 | 4.79 | 4.86 | 4.67 | 2.92M |
| November 06, 2024 | 4.62 | 4.83 | 4.83 | 4.84 | 4.6 | 4.48M |