6.07
-0.29(-4.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 6.39 | 6.07 | 6.07 | 6.43 | 6.04 | 967,845 |
| March 12, 2025 | 6.17 | 6.36 | 6.36 | 6.46 | 6.09 | 1.26M |
| March 11, 2025 | 5.9 | 6.06 | 6.06 | 6.1 | 5.89 | 1.14M |
| March 10, 2025 | 5.93 | 5.9 | 5.9 | 6.04 | 5.67 | 1.21M |
| March 07, 2025 | 5.85 | 6.08 | 6.08 | 6.11 | 5.78 | 1.1M |
| March 06, 2025 | 5.96 | 5.89 | 5.89 | 6.09 | 5.81 | 870,606 |
| March 05, 2025 | 6.04 | 6.08 | 6.08 | 6.15 | 5.91 | 1.31M |
| March 04, 2025 | 6.1 | 6.03 | 6.03 | 6.31 | 6.03 | 1.28M |
| March 03, 2025 | 6.47 | 6.22 | 6.22 | 6.57 | 6.13 | 1.1M |
| February 28, 2025 | 6.56 | 6.5 | 6.5 | 6.56 | 6.29 | 643,985 |
| February 27, 2025 | 6.7 | 6.6 | 6.6 | 6.79 | 6.48 | 1.34M |
| February 26, 2025 | 7.13 | 6.9 | 6.9 | 7.28 | 6.9 | 645,335 |
| February 25, 2025 | 6.73 | 7.06 | 7.06 | 7.25 | 6.73 | 958,400 |
| February 24, 2025 | 7.26 | 6.74 | 6.74 | 7.27 | 6.74 | 1.44M |
| February 21, 2025 | 7.58 | 7.25 | 7.25 | 7.72 | 7.13 | 1.17M |
| February 20, 2025 | 7.42 | 7.56 | 7.56 | 8.02 | 6.99 | 2.57M |
| February 19, 2025 | 8.65 | 8.73 | 8.73 | 8.86 | 8.52 | 1.55M |
| February 18, 2025 | 9.11 | 8.73 | 8.73 | 9.15 | 8.64 | 770,700 |
| February 14, 2025 | 9.26 | 9.17 | 9.17 | 9.3 | 9.07 | 214,800 |
| February 13, 2025 | 9.19 | 9.21 | 9.21 | 9.23 | 9.02 | 394,802 |
| February 12, 2025 | 9.15 | 9.06 | 9.06 | 9.21 | 8.91 | 476,200 |
| February 11, 2025 | 9.16 | 9.29 | 9.29 | 9.37 | 9.11 | 304,811 |
| February 10, 2025 | 9.13 | 9.24 | 9.24 | 9.53 | 9.1 | 566,500 |
| February 07, 2025 | 9.2 | 9.06 | 9.06 | 9.24 | 9.01 | 308,200 |
| February 06, 2025 | 9.33 | 9.23 | 9.23 | 9.33 | 9.12 | 285,803 |
| February 05, 2025 | 9.37 | 9.28 | 9.28 | 9.38 | 9.2 | 301,427 |
| February 04, 2025 | 9.13 | 9.3 | 9.3 | 9.32 | 9.08 | 265,248 |
| February 03, 2025 | 9.36 | 9.19 | 9.19 | 9.54 | 9.16 | 451,042 |
| January 31, 2025 | 9.7 | 9.58 | 9.58 | 9.76 | 9.48 | 451,504 |
| January 30, 2025 | 9.46 | 9.73 | 9.73 | 9.93 | 9.46 | 438,611 |
| January 29, 2025 | 9.09 | 9.37 | 9.37 | 9.43 | 9.09 | 372,800 |
| January 28, 2025 | 9.37 | 9.15 | 9.15 | 9.37 | 8.91 | 855,718 |
| January 27, 2025 | 9.32 | 9.34 | 9.34 | 9.45 | 9.04 | 632,900 |
| January 24, 2025 | 9.12 | 9.37 | 9.37 | 9.45 | 9.09 | 526,108 |
| January 23, 2025 | 9.21 | 9.22 | 9.22 | 9.41 | 9.11 | 689,700 |
| January 22, 2025 | 9.39 | 9.29 | 9.29 | 9.52 | 9.27 | 804,600 |
| January 21, 2025 | 8.7 | 9.44 | 9.44 | 9.59 | 8.69 | 1.17M |
| January 17, 2025 | 8.75 | 8.62 | 8.62 | 8.75 | 8.32 | 612,900 |
| January 16, 2025 | 8.7 | 8.65 | 8.65 | 8.81 | 8.6 | 1.44M |
| January 15, 2025 | 8.87 | 8.67 | 8.67 | 8.89 | 8.63 | 428,836 |
| January 14, 2025 | 8.46 | 8.6 | 8.6 | 8.64 | 8.43 | 408,700 |
| January 13, 2025 | 8.31 | 8.4 | 8.4 | 8.44 | 8.27 | 472,500 |
| January 10, 2025 | 8.27 | 8.42 | 8.42 | 8.42 | 8.25 | 503,902 |
| January 08, 2025 | 8.34 | 8.43 | 8.43 | 8.49 | 8.21 | 928,539 |
| January 07, 2025 | 8.34 | 8.49 | 8.49 | 8.57 | 8.29 | 923,817 |
| January 06, 2025 | 8.33 | 8.32 | 8.32 | 8.45 | 8.22 | 4.5M |
| January 03, 2025 | 8.52 | 8.33 | 8.33 | 8.53 | 8.29 | 1.08M |
| January 02, 2025 | 7.8 | 8.29 | 8.29 | 8.31 | 7.73 | 1.46M |
| December 31, 2024 | 7.69 | 7.7 | 7.7 | 7.83 | 7.56 | 1.14M |
| December 30, 2024 | 7.46 | 7.58 | 7.58 | 7.62 | 7.3 | 1.03M |
| December 27, 2024 | 7.65 | 7.58 | 7.58 | 7.74 | 7.48 | 1.1M |
| December 26, 2024 | 7.59 | 7.7 | 7.7 | 7.79 | 7.56 | 910,125 |
| December 24, 2024 | 7.52 | 7.63 | 7.63 | 7.66 | 7.5 | 917,108 |
| December 23, 2024 | 7.59 | 7.56 | 7.56 | 7.64 | 7.44 | 1.64M |
| December 20, 2024 | 7.18 | 7.63 | 7.63 | 7.85 | 7.18 | 4.33M |
| December 19, 2024 | 7.32 | 7.33 | 7.33 | 7.54 | 7.26 | 1.85M |
| December 18, 2024 | 7.5 | 7.28 | 7.28 | 7.83 | 7.28 | 2.08M |
| December 17, 2024 | 7.52 | 7.41 | 7.41 | 7.64 | 7.41 | 1.12M |
| December 16, 2024 | 7.49 | 7.61 | 7.61 | 7.7 | 7.38 | 902,304 |
| December 13, 2024 | 7.45 | 7.51 | 7.51 | 7.52 | 7.38 | 897,101 |