5.79
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.81 | 5.79 | 5.79 | 6.03 | 5.71 | 83,610 |
| February 04, 2025 | 5.75 | 5.79 | 5.79 | 5.98 | 5.75 | 86,806 |
| February 03, 2025 | 5.44 | 5.73 | 5.73 | 5.74 | 5.32 | 63,913 |
| January 31, 2025 | 5.77 | 5.55 | 5.55 | 5.77 | 5.5 | 119,593 |
| January 30, 2025 | 5.76 | 5.71 | 5.71 | 5.86 | 5.65 | 66,103 |
| January 29, 2025 | 5.46 | 5.66 | 5.66 | 5.73 | 5.38 | 143,900 |
| January 28, 2025 | 5.35 | 5.48 | 5.48 | 5.61 | 5.27 | 90,001 |
| January 27, 2025 | 5.36 | 5.35 | 5.35 | 5.43 | 5.15 | 107,319 |
| January 24, 2025 | 5.34 | 5.43 | 5.43 | 5.76 | 5.2 | 224,409 |
| January 23, 2025 | 5.35 | 5.4 | 5.4 | 5.43 | 5.1 | 100,900 |
| January 22, 2025 | 5.3 | 5.43 | 5.43 | 5.73 | 5.3 | 153,500 |
| January 21, 2025 | 4.8 | 5.41 | 5.41 | 5.42 | 4.8 | 234,058 |
| January 17, 2025 | 4.9 | 4.81 | 4.81 | 5.03 | 4.72 | 117,100 |
| January 16, 2025 | 4.95 | 4.86 | 4.86 | 5.09 | 4.83 | 157,274 |
| January 15, 2025 | 5.06 | 4.94 | 4.94 | 5.14 | 4.87 | 78,800 |
| January 14, 2025 | 5.03 | 4.87 | 4.87 | 5.03 | 4.76 | 92,736 |
| January 13, 2025 | 5.26 | 4.85 | 4.85 | 5.29 | 4.76 | 110,668 |
| January 10, 2025 | 5.28 | 5.33 | 5.33 | 5.49 | 5.1 | 88,334 |
| January 08, 2025 | 5.49 | 5.41 | 5.41 | 5.65 | 4.66 | 607,228 |
| January 07, 2025 | 5.59 | 5.82 | 5.82 | 6.04 | 5.51 | 260,000 |
| January 06, 2025 | 5.53 | 5.57 | 5.57 | 5.78 | 5.38 | 163,631 |
| January 03, 2025 | 5.23 | 5.49 | 5.49 | 5.59 | 5.23 | 112,800 |
| January 02, 2025 | 4.91 | 5.21 | 5.21 | 5.29 | 4.91 | 245,913 |
| December 31, 2024 | 5.36 | 4.86 | 4.86 | 5.36 | 4.8 | 258,532 |
| December 30, 2024 | 4.99 | 5.28 | 5.28 | 5.3 | 4.89 | 221,965 |
| December 27, 2024 | 5.13 | 5.09 | 5.09 | 5.25 | 4.97 | 217,828 |
| December 26, 2024 | 4.95 | 5.05 | 5.05 | 5.09 | 4.85 | 144,496 |
| December 24, 2024 | 5.02 | 4.94 | 4.94 | 5.16 | 4.77 | 204,473 |
| December 23, 2024 | 4.55 | 4.83 | 4.83 | 4.96 | 4.18 | 803,241 |
| December 20, 2024 | 4.76 | 4.91 | 4.91 | 5.06 | 4.62 | 290,325 |
| December 19, 2024 | 4.89 | 4.75 | 4.75 | 4.96 | 4.62 | 249,809 |
| December 18, 2024 | 5.18 | 4.78 | 4.78 | 5.3 | 4.72 | 277,400 |
| December 17, 2024 | 5.27 | 5.23 | 5.23 | 5.61 | 5.07 | 301,237 |
| December 16, 2024 | 5.07 | 5.32 | 5.32 | 5.46 | 4.87 | 406,916 |
| December 13, 2024 | 4.93 | 4.99 | 4.99 | 5.14 | 4.8 | 423,029 |
| December 12, 2024 | 4.91 | 4.93 | 4.93 | 5.15 | 4.76 | 211,547 |
| December 11, 2024 | 5.5 | 4.95 | 4.95 | 5.59 | 4.95 | 203,142 |
| December 10, 2024 | 5.27 | 5.5 | 5.5 | 5.51 | 4.98 | 203,312 |
| December 09, 2024 | 5.42 | 5.23 | 5.23 | 5.85 | 5.15 | 350,500 |
| December 06, 2024 | 5.2 | 5.2 | 5.2 | 5.28 | 5.15 | 73,306 |
| December 05, 2024 | 5.34 | 5.15 | 5.15 | 5.45 | 5.1 | 507,197 |
| December 04, 2024 | 5.2 | 5.4 | 5.4 | 5.6 | 5.18 | 157,600 |
| December 03, 2024 | 5.52 | 5.19 | 5.19 | 5.52 | 5.16 | 146,142 |
| December 02, 2024 | 5.48 | 5.52 | 5.52 | 5.52 | 5.08 | 247,400 |
| November 29, 2024 | 5.37 | 5.45 | 5.45 | 5.5 | 5.25 | 96,500 |
| November 27, 2024 | 5.02 | 5.33 | 5.33 | 5.49 | 5.01 | 180,400 |
| November 26, 2024 | 4.64 | 4.99 | 4.99 | 5.09 | 4.5 | 510,611 |
| November 25, 2024 | 4.93 | 4.65 | 4.65 | 5.17 | 4.63 | 286,024 |
| November 22, 2024 | 4.53 | 4.87 | 4.87 | 5.02 | 4.47 | 758,042 |
| November 21, 2024 | 4.47 | 4.49 | 4.49 | 4.5 | 4.32 | 309,176 |
| November 20, 2024 | 4.07 | 4.42 | 4.42 | 4.53 | 4.05 | 544,400 |
| November 19, 2024 | 4.18 | 4.08 | 4.08 | 4.34 | 4.03 | 308,533 |
| November 18, 2024 | 3.85 | 4.2 | 4.2 | 4.29 | 3.82 | 477,180 |
| November 15, 2024 | 4.27 | 3.83 | 3.83 | 4.28 | 3.78 | 562,198 |
| November 14, 2024 | 4.75 | 4.06 | 4.06 | 4.78 | 3.95 | 1.97M |
| November 13, 2024 | 5.86 | 6.15 | 6.15 | 6.36 | 5.8 | 505,116 |
| November 12, 2024 | 6.06 | 5.84 | 5.84 | 6.06 | 5.69 | 341,703 |
| November 11, 2024 | 6.32 | 6.06 | 6.06 | 6.83 | 5.9 | 274,535 |
| November 08, 2024 | 6.34 | 6.28 | 6.28 | 6.85 | 6.13 | 307,842 |
| November 07, 2024 | 6.2 | 6.27 | 6.27 | 6.64 | 5.97 | 176,622 |