5.81
+0.2005(+3.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 6.07 | 5.61 | 5.61 | 6.26 | 5.58 | 525,022 |
| March 12, 2025 | 6.13 | 6.13 | 6.13 | 6.37 | 6.02 | 472,231 |
| March 11, 2025 | 5.89 | 5.87 | 5.87 | 6.26 | 5.71 | 694,410 |
| March 10, 2025 | 6.39 | 5.9 | 5.9 | 6.54 | 5.67 | 2.41M |
| March 07, 2025 | 6.38 | 6.64 | 6.64 | 6.65 | 6.09 | 379,652 |
| March 06, 2025 | 6.66 | 6.36 | 6.36 | 6.7 | 6.24 | 318,200 |
| March 05, 2025 | 6.49 | 6.75 | 6.75 | 6.76 | 6.44 | 317,900 |
| March 04, 2025 | 6.79 | 6.49 | 6.49 | 6.79 | 6.13 | 656,631 |
| March 03, 2025 | 7.16 | 7.07 | 7.07 | 7.54 | 6.95 | 594,800 |
| February 28, 2025 | 6.97 | 7.06 | 7.06 | 7.08 | 6.78 | 376,528 |
| February 27, 2025 | 7.02 | 7.02 | 7.02 | 7.23 | 6.91 | 317,421 |
| February 26, 2025 | 7.16 | 6.94 | 6.94 | 7.28 | 6.93 | 442,197 |
| February 25, 2025 | 7.46 | 7.19 | 7.19 | 7.56 | 7.02 | 730,605 |
| February 24, 2025 | 7.97 | 7.51 | 7.51 | 8.18 | 7.44 | 580,277 |
| February 21, 2025 | 7.96 | 7.89 | 7.89 | 8.37 | 7.7 | 703,509 |
| February 20, 2025 | 8.18 | 7.96 | 7.96 | 8.57 | 7.76 | 786,600 |
| February 19, 2025 | 8.94 | 8.24 | 8.24 | 9.24 | 8.13 | 1.28M |
| February 18, 2025 | 7.87 | 8.7 | 8.7 | 8.92 | 7.6 | 2.33M |
| February 14, 2025 | 6.55 | 7.57 | 7.57 | 7.62 | 6.52 | 1.73M |
| February 13, 2025 | 6.87 | 6.4 | 6.4 | 7.75 | 6.2 | 3.99M |
| February 12, 2025 | 5.62 | 5.91 | 5.91 | 5.95 | 5.43 | 1.29M |
| February 11, 2025 | 5.71 | 5.74 | 5.74 | 5.81 | 5.56 | 442,829 |
| February 10, 2025 | 5.43 | 5.62 | 5.62 | 5.99 | 5.39 | 531,933 |
| February 07, 2025 | 5.38 | 5.37 | 5.37 | 5.45 | 5.19 | 181,112 |
| February 06, 2025 | 5.51 | 5.39 | 5.39 | 5.58 | 5.29 | 241,207 |
| February 05, 2025 | 5.37 | 5.46 | 5.46 | 5.49 | 5.14 | 256,627 |
| February 04, 2025 | 4.68 | 5.36 | 5.36 | 5.37 | 4.66 | 306,000 |
| February 03, 2025 | 4.54 | 4.62 | 4.62 | 4.73 | 4.3 | 268,751 |
| January 31, 2025 | 4.1 | 4.6 | 4.6 | 4.62 | 4.1 | 369,300 |
| January 30, 2025 | 4.02 | 4.1 | 4.1 | 4.15 | 3.96 | 313,710 |
| January 29, 2025 | 3.92 | 3.99 | 3.99 | 4.09 | 3.9 | 466,400 |
| January 28, 2025 | 3.86 | 3.96 | 3.96 | 4.01 | 3.76 | 250,000 |
| January 27, 2025 | 3.83 | 3.84 | 3.84 | 3.9 | 3.75 | 277,329 |
| January 24, 2025 | 3.79 | 3.83 | 3.83 | 3.88 | 3.67 | 188,187 |
| January 23, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.76 | 171,400 |
| January 22, 2025 | 3.7 | 3.8 | 3.8 | 3.87 | 3.7 | 188,027 |
| January 21, 2025 | 3.93 | 3.71 | 3.71 | 3.96 | 3.62 | 297,541 |
| January 17, 2025 | 3.9 | 3.93 | 3.93 | 3.99 | 3.84 | 134,622 |
| January 16, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.83 | 87,700 |
| January 15, 2025 | 3.84 | 3.88 | 3.88 | 3.95 | 3.83 | 184,115 |
| January 14, 2025 | 3.69 | 3.74 | 3.74 | 3.79 | 3.65 | 111,647 |
| January 13, 2025 | 3.58 | 3.66 | 3.66 | 3.76 | 3.53 | 221,825 |
| January 10, 2025 | 3.68 | 3.61 | 3.61 | 3.68 | 3.45 | 233,800 |
| January 08, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.61 | 121,100 |
| January 07, 2025 | 3.99 | 3.78 | 3.78 | 4 | 3.72 | 195,543 |
| January 06, 2025 | 3.94 | 3.96 | 3.96 | 4.05 | 3.94 | 182,860 |
| January 03, 2025 | 3.94 | 4 | 4 | 4.05 | 3.89 | 231,700 |
| January 02, 2025 | 3.87 | 3.89 | 3.89 | 3.95 | 3.85 | 134,209 |
| December 31, 2024 | 3.97 | 3.88 | 3.88 | 4 | 3.85 | 126,800 |
| December 30, 2024 | 4.06 | 3.98 | 3.98 | 4.06 | 3.87 | 191,700 |
| December 27, 2024 | 4.26 | 4.07 | 4.07 | 4.28 | 4.06 | 174,900 |
| December 26, 2024 | 4.02 | 4.25 | 4.25 | 4.33 | 3.95 | 178,871 |
| December 24, 2024 | 3.88 | 4 | 4 | 4.05 | 3.79 | 130,515 |
| December 23, 2024 | 3.94 | 3.89 | 3.89 | 3.95 | 3.74 | 164,100 |
| December 20, 2024 | 3.86 | 3.93 | 3.93 | 4 | 3.67 | 460,444 |
| December 19, 2024 | 3.69 | 3.86 | 3.86 | 3.93 | 3.6 | 326,048 |
| December 18, 2024 | 3.9 | 3.6 | 3.6 | 3.91 | 3.56 | 163,747 |
| December 17, 2024 | 3.89 | 3.88 | 3.88 | 3.91 | 3.81 | 92,800 |
| December 16, 2024 | 3.9 | 3.88 | 3.88 | 3.99 | 3.81 | 160,928 |
| December 13, 2024 | 3.88 | 3.9 | 3.9 | 3.93 | 3.81 | 112,910 |