5.45
-0.01(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 5.37 | 5.45 | 5.45 | 5.5 | 5.37 | 12,013 |
| March 10, 2025 | 5.27 | 5.46 | 5.46 | 5.61 | 5.27 | 17,307 |
| March 07, 2025 | 5.26 | 5.28 | 5.28 | 5.42 | 5.11 | 17,644 |
| March 06, 2025 | 5.48 | 5.31 | 5.31 | 5.62 | 5.31 | 17,131 |
| March 05, 2025 | 5.33 | 5.44 | 5.44 | 5.55 | 5.33 | 20,462 |
| March 04, 2025 | 5.27 | 5.62 | 5.62 | 5.81 | 5.1 | 51,128 |
| March 03, 2025 | 5.69 | 5.27 | 5.27 | 5.82 | 5.11 | 41,900 |
| February 28, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.21 | 35,294 |
| February 27, 2025 | 6.08 | 5.62 | 5.62 | 6.08 | 5.62 | 8,329 |
| February 26, 2025 | 5.5 | 5.65 | 5.65 | 6.05 | 5.35 | 16,586 |
| February 25, 2025 | 5.52 | 5.35 | 5.35 | 5.68 | 5.32 | 13,200 |
| February 24, 2025 | 5.94 | 5.65 | 5.65 | 6.23 | 5.65 | 7,238 |
| February 21, 2025 | 6 | 5.77 | 5.77 | 6.19 | 5.71 | 7,528 |
| February 20, 2025 | 6.01 | 6 | 6 | 6.49 | 6 | 18,210 |
| February 19, 2025 | 6.04 | 5.95 | 5.95 | 6.32 | 5.8 | 13,000 |
| February 18, 2025 | 5.95 | 5.85 | 5.85 | 6.34 | 5.69 | 10,500 |
| February 14, 2025 | 5.62 | 6 | 6 | 6.17 | 5.46 | 23,600 |
| February 13, 2025 | 5.51 | 5.62 | 5.62 | 5.85 | 5.33 | 17,514 |
| February 12, 2025 | 5.5 | 5.51 | 5.51 | 5.67 | 5.2 | 8,600 |
| February 11, 2025 | 5.74 | 5.51 | 5.51 | 5.8 | 5.51 | 7,294 |
| February 10, 2025 | 5.78 | 5.7 | 5.7 | 5.83 | 5.7 | 7,300 |
| February 07, 2025 | 6.05 | 5.81 | 5.81 | 6.05 | 5.79 | 8,339 |
| February 06, 2025 | 6.16 | 5.99 | 5.99 | 6.39 | 5.75 | 16,949 |
| February 05, 2025 | 5.83 | 6 | 6 | 6.33 | 5.55 | 22,700 |
| February 04, 2025 | 5.92 | 5.89 | 5.89 | 6.2 | 5.72 | 16,819 |
| February 03, 2025 | 5.78 | 6.01 | 6.01 | 6.35 | 5.71 | 27,800 |
| January 31, 2025 | 6.22 | 5.92 | 5.92 | 6.22 | 5.74 | 35,702 |
| January 30, 2025 | 5.98 | 6.08 | 6.08 | 6.22 | 5.85 | 26,800 |
| January 29, 2025 | 6.11 | 6 | 6 | 6.38 | 6 | 22,500 |
| January 28, 2025 | 6.39 | 6.15 | 6.15 | 6.46 | 6.02 | 17,216 |
| January 27, 2025 | 6.58 | 6.39 | 6.39 | 6.81 | 6.2 | 45,229 |
| January 24, 2025 | 6.62 | 6.55 | 6.55 | 6.82 | 6.5 | 24,410 |
| January 23, 2025 | 6.62 | 6.56 | 6.56 | 7.07 | 6.5 | 55,742 |
| January 22, 2025 | 6.95 | 6.69 | 6.69 | 7.1 | 6.58 | 62,205 |
| January 21, 2025 | 6.3 | 6.92 | 6.92 | 7.32 | 6.16 | 172,600 |
| January 17, 2025 | 6.16 | 6.38 | 6.38 | 6.65 | 6.01 | 109,800 |
| January 16, 2025 | 6.07 | 6.03 | 6.03 | 6.45 | 5.63 | 56,900 |
| January 15, 2025 | 5.48 | 6 | 6 | 6.1 | 5.07 | 71,672 |
| January 14, 2025 | 5 | 5 | 5 | 5.11 | 4.93 | 60,719 |
| January 13, 2025 | 5.3 | 5.02 | 5.02 | 5.3 | 4.93 | 55,711 |
| January 10, 2025 | 5.6 | 5.3 | 5.3 | 5.6 | 5.28 | 47,800 |
| January 08, 2025 | 5.99 | 5.66 | 5.66 | 6.07 | 5.6 | 26,400 |
| January 07, 2025 | 5.95 | 5.96 | 5.96 | 6.38 | 5.91 | 37,229 |
| January 06, 2025 | 6.8 | 6.12 | 6.12 | 6.8 | 6.12 | 35,432 |
| January 03, 2025 | 6.81 | 6.5 | 6.5 | 6.81 | 6.41 | 28,035 |
| January 02, 2025 | 6.81 | 6.7 | 6.7 | 6.88 | 6.09 | 67,900 |
| December 31, 2024 | 6.32 | 6.68 | 6.68 | 6.97 | 5.71 | 192,414 |
| December 30, 2024 | 5.72 | 6.2 | 6.2 | 6.75 | 5.61 | 46,500 |
| December 27, 2024 | 6.08 | 5.88 | 5.88 | 6.3 | 5.59 | 43,617 |
| December 26, 2024 | 5.25 | 6.27 | 6.27 | 6.32 | 5.25 | 64,483 |
| December 24, 2024 | 6.09 | 5.71 | 5.71 | 6.23 | 5.16 | 51,980 |
| December 23, 2024 | 6.59 | 6.28 | 6.28 | 6.59 | 6 | 38,876 |
| December 20, 2024 | 6.23 | 6.3 | 6.3 | 6.9 | 6.23 | 128,369 |
| December 19, 2024 | 6.29 | 6.33 | 6.33 | 6.81 | 5.87 | 29,874 |
| December 18, 2024 | 6.98 | 6.3 | 6.3 | 7.22 | 6.3 | 20,172 |
| December 17, 2024 | 6.75 | 6.86 | 6.86 | 7.35 | 6.3 | 31,728 |
| December 16, 2024 | 6.92 | 6.81 | 6.81 | 7.35 | 6.75 | 27,287 |
| December 13, 2024 | 7.13 | 7.07 | 7.07 | 7.5 | 6.91 | 13,782 |
| December 12, 2024 | 7.43 | 7.32 | 7.32 | 7.8 | 7.07 | 16,713 |
| December 11, 2024 | 7.68 | 7.43 | 7.43 | 7.94 | 7.35 | 45,907 |