6.63
+0.46(+7.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.98 | 6.17 | 6.17 | 6.24 | 5.82 | 601,099 |
| February 03, 2025 | 5.92 | 5.96 | 5.96 | 6.14 | 5.81 | 1.61M |
| January 31, 2025 | 6.37 | 6.11 | 6.11 | 6.61 | 6.02 | 643,500 |
| January 30, 2025 | 6.2 | 6.33 | 6.33 | 6.54 | 6.1 | 1.48M |
| January 29, 2025 | 5.97 | 6.21 | 6.21 | 6.3 | 5.72 | 1.82M |
| January 28, 2025 | 6.25 | 6.02 | 6.02 | 6.29 | 5.86 | 1.79M |
| January 27, 2025 | 5.9 | 6.16 | 6.16 | 6.46 | 5.88 | 2.38M |
| January 24, 2025 | 5.83 | 5.95 | 5.95 | 6.08 | 5.66 | 656,841 |
| January 23, 2025 | 5.62 | 5.85 | 5.85 | 5.86 | 5.52 | 613,100 |
| January 22, 2025 | 5.5 | 5.68 | 5.68 | 5.77 | 5.46 | 509,800 |
| January 21, 2025 | 5.74 | 5.5 | 5.5 | 5.93 | 5.49 | 1.07M |
| January 17, 2025 | 5.34 | 5.66 | 5.66 | 5.79 | 5.24 | 1.7M |
| January 16, 2025 | 5.54 | 5.28 | 5.28 | 5.83 | 5.2 | 1.37M |
| January 15, 2025 | 5.3 | 5.52 | 5.52 | 5.54 | 5.16 | 1.17M |
| January 14, 2025 | 5.44 | 5.14 | 5.14 | 5.44 | 4.78 | 1.41M |
| January 13, 2025 | 4.9 | 4.84 | 4.84 | 5.05 | 4.6 | 974,617 |
| January 10, 2025 | 5.54 | 5.04 | 5.04 | 5.62 | 4.93 | 1.18M |
| January 08, 2025 | 5.27 | 5.79 | 5.79 | 5.94 | 5.16 | 1.68M |
| January 07, 2025 | 5.4 | 5.24 | 5.24 | 5.55 | 5.06 | 2.39M |
| January 06, 2025 | 5.94 | 5.5 | 5.5 | 6 | 5.48 | 1.05M |
| January 03, 2025 | 5.59 | 5.89 | 5.89 | 6 | 5.48 | 651,796 |
| January 02, 2025 | 5.92 | 5.57 | 5.57 | 6.08 | 5.43 | 905,105 |
| December 31, 2024 | 5.61 | 5.83 | 5.83 | 5.98 | 5.58 | 2.08M |
| December 30, 2024 | 6.02 | 5.61 | 5.61 | 6.15 | 5.59 | 1.75M |
| December 27, 2024 | 6.23 | 6.15 | 6.15 | 6.38 | 6.03 | 816,400 |
| December 26, 2024 | 6.28 | 6.32 | 6.32 | 6.49 | 6.19 | 516,915 |
| December 24, 2024 | 6.27 | 6.32 | 6.32 | 6.44 | 6.16 | 422,968 |
| December 23, 2024 | 6.11 | 6.3 | 6.3 | 6.69 | 6.1 | 772,011 |
| December 20, 2024 | 5.76 | 6.1 | 6.1 | 6.21 | 5.69 | 1.28M |
| December 19, 2024 | 5.92 | 5.79 | 5.79 | 6 | 5.56 | 1.47M |
| December 18, 2024 | 6.36 | 5.85 | 5.85 | 6.36 | 5.63 | 1.76M |
| December 17, 2024 | 6.25 | 6.14 | 6.14 | 6.51 | 6.08 | 1.36M |
| December 16, 2024 | 6.83 | 6.44 | 6.44 | 6.87 | 6.25 | 1.1M |
| December 13, 2024 | 6.63 | 6.75 | 6.75 | 6.75 | 6.25 | 2.67M |
| December 12, 2024 | 8.39 | 6.72 | 6.72 | 8.55 | 6.5 | 2.99M |
| December 11, 2024 | 9.74 | 8.41 | 8.41 | 9.79 | 8.22 | 2.12M |
| December 10, 2024 | 9.5 | 9.64 | 9.64 | 9.76 | 8.85 | 1.11M |
| December 09, 2024 | 10.37 | 9.44 | 9.44 | 10.64 | 9.44 | 629,117 |
| December 06, 2024 | 10.37 | 10.45 | 10.45 | 10.93 | 10.24 | 610,600 |
| December 05, 2024 | 10.06 | 10.28 | 10.28 | 10.74 | 9.95 | 420,800 |
| December 04, 2024 | 9.91 | 10.09 | 10.09 | 10.32 | 9.84 | 642,600 |
| December 03, 2024 | 10.13 | 10 | 10 | 10.22 | 9.88 | 772,804 |
| December 02, 2024 | 10.62 | 10.21 | 10.21 | 10.71 | 9.51 | 1.02M |
| November 29, 2024 | 10.07 | 10.12 | 10.12 | 10.42 | 10.05 | 170,900 |
| November 27, 2024 | 9.84 | 10.12 | 10.12 | 10.42 | 9.62 | 379,346 |
| November 26, 2024 | 8.88 | 9.72 | 9.72 | 9.99 | 8.48 | 616,312 |
| November 25, 2024 | 8.95 | 8.91 | 8.91 | 9.48 | 8.74 | 969,743 |
| November 22, 2024 | 8.21 | 8.78 | 8.78 | 8.9 | 7.91 | 1.21M |
| November 21, 2024 | 8.28 | 7.87 | 7.87 | 8.36 | 7.68 | 1.23M |
| November 20, 2024 | 8.71 | 8.28 | 8.28 | 8.79 | 8.12 | 357,081 |
| November 19, 2024 | 8.59 | 8.72 | 8.72 | 9 | 8.34 | 571,066 |
| November 18, 2024 | 9.2 | 8.63 | 8.63 | 9.49 | 8.21 | 684,365 |
| November 15, 2024 | 10.11 | 9.17 | 9.17 | 10.19 | 9.11 | 591,600 |
| November 14, 2024 | 11.43 | 10.1 | 10.1 | 12.26 | 10.1 | 614,997 |
| November 13, 2024 | 11.89 | 11.48 | 11.48 | 12.7 | 11.47 | 594,529 |
| November 12, 2024 | 12.56 | 11.54 | 11.54 | 12.78 | 11.46 | 650,568 |
| November 11, 2024 | 12.65 | 12.72 | 12.72 | 13.06 | 12.47 | 611,013 |
| November 08, 2024 | 12.32 | 12.4 | 12.4 | 12.43 | 11.93 | 355,200 |
| November 07, 2024 | 12.56 | 12.4 | 12.4 | 12.77 | 12.24 | 259,335 |
| November 06, 2024 | 13.51 | 12.52 | 12.52 | 13.51 | 12.24 | 660,163 |