5.61
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.59 | 5.61 | 5.61 | 5.77 | 5.53 | 35,669 |
| February 03, 2025 | 5.69 | 5.59 | 5.59 | 5.83 | 5.48 | 50,723 |
| January 31, 2025 | 5.91 | 5.85 | 5.85 | 5.97 | 5.84 | 57,820 |
| January 30, 2025 | 5.88 | 5.96 | 5.96 | 5.98 | 5.84 | 29,600 |
| January 29, 2025 | 5.9 | 5.8 | 5.8 | 5.94 | 5.71 | 30,439 |
| January 28, 2025 | 5.76 | 5.96 | 5.96 | 5.98 | 5.71 | 47,300 |
| January 27, 2025 | 5.83 | 5.8 | 5.8 | 5.96 | 5.73 | 27,600 |
| January 24, 2025 | 5.77 | 5.78 | 5.78 | 5.9 | 5.76 | 36,620 |
| January 23, 2025 | 5.87 | 5.8 | 5.8 | 5.97 | 5.73 | 41,100 |
| January 22, 2025 | 5.89 | 5.9 | 5.9 | 6.16 | 5.87 | 43,838 |
| January 21, 2025 | 6.13 | 5.92 | 5.92 | 6.21 | 5.87 | 27,700 |
| January 17, 2025 | 6.01 | 5.88 | 5.88 | 6.06 | 5.87 | 12,941 |
| January 16, 2025 | 6.06 | 5.97 | 5.97 | 6.17 | 5.97 | 24,570 |
| January 15, 2025 | 6 | 6.09 | 6.09 | 6.09 | 5.92 | 15,000 |
| January 14, 2025 | 5.8 | 5.85 | 5.85 | 5.9 | 5.69 | 29,434 |
| January 13, 2025 | 5.77 | 5.78 | 5.78 | 5.91 | 5.67 | 36,613 |
| January 10, 2025 | 6.04 | 5.81 | 5.81 | 6.16 | 5.81 | 97,800 |
| January 08, 2025 | 6.1 | 6.04 | 6.04 | 6.11 | 5.87 | 29,153 |
| January 07, 2025 | 6.47 | 6.15 | 6.15 | 6.47 | 6.1 | 37,719 |
| January 06, 2025 | 6.46 | 6.41 | 6.41 | 6.67 | 6.38 | 39,500 |
| January 03, 2025 | 6.4 | 6.43 | 6.43 | 6.47 | 6.28 | 34,491 |
| January 02, 2025 | 6.5 | 6.36 | 6.36 | 6.75 | 6.35 | 66,335 |
| December 31, 2024 | 6.27 | 6.5 | 6.5 | 6.5 | 6.27 | 37,900 |
| December 30, 2024 | 6 | 6.19 | 6.19 | 6.47 | 6 | 55,300 |
| December 27, 2024 | 6.2 | 6.06 | 6.06 | 6.21 | 6.04 | 38,401 |
| December 26, 2024 | 5.88 | 6.2 | 6.2 | 6.26 | 5.8 | 89,800 |
| December 24, 2024 | 5.86 | 5.89 | 5.89 | 5.98 | 5.85 | 27,700 |
| December 23, 2024 | 6.03 | 5.85 | 5.85 | 6.06 | 5.83 | 81,000 |
| December 20, 2024 | 5.84 | 6 | 6 | 6.14 | 5.84 | 160,700 |
| December 19, 2024 | 6.5 | 5.97 | 5.97 | 6.65 | 5.96 | 108,700 |
| December 18, 2024 | 6.86 | 6.51 | 6.51 | 6.93 | 6.4 | 71,098 |
| December 17, 2024 | 6.96 | 6.87 | 6.87 | 6.97 | 6.75 | 50,100 |
| December 16, 2024 | 6.66 | 6.79 | 6.79 | 6.89 | 6.66 | 31,869 |
| December 13, 2024 | 6.85 | 6.71 | 6.71 | 6.85 | 6.58 | 71,600 |
| December 12, 2024 | 7 | 6.83 | 6.83 | 7.08 | 6.83 | 53,340 |
| December 11, 2024 | 6.93 | 6.98 | 6.98 | 7.06 | 6.92 | 58,900 |
| December 10, 2024 | 6.9 | 6.95 | 6.95 | 7.06 | 6.9 | 33,615 |
| December 09, 2024 | 6.96 | 6.95 | 6.95 | 7.19 | 6.92 | 35,731 |
| December 06, 2024 | 6.86 | 6.94 | 6.94 | 7.03 | 6.86 | 25,238 |
| December 05, 2024 | 6.95 | 6.93 | 6.93 | 7.03 | 6.91 | 42,400 |
| December 04, 2024 | 7.05 | 6.97 | 6.97 | 7.15 | 6.94 | 38,037 |
| December 03, 2024 | 7.23 | 7.02 | 7.02 | 7.3 | 6.95 | 43,169 |
| December 02, 2024 | 7.35 | 7.18 | 7.18 | 7.35 | 7.11 | 35,856 |
| November 29, 2024 | 7.17 | 7.31 | 7.31 | 7.34 | 7.17 | 26,049 |
| November 27, 2024 | 7.4 | 7.18 | 7.18 | 7.4 | 7.13 | 45,800 |
| November 26, 2024 | 7.16 | 7.22 | 7.22 | 7.33 | 7.13 | 48,102 |
| November 25, 2024 | 7.18 | 7.21 | 7.21 | 7.33 | 7.03 | 37,500 |
| November 22, 2024 | 7.13 | 7.2 | 7.2 | 7.33 | 6.96 | 41,896 |
| November 21, 2024 | 7 | 7.05 | 7.05 | 7.21 | 6.97 | 50,003 |
| November 20, 2024 | 6.78 | 6.94 | 6.94 | 6.99 | 6.59 | 51,408 |
| November 19, 2024 | 6.84 | 6.71 | 6.71 | 6.84 | 6.6 | 45,835 |
| November 18, 2024 | 6.85 | 6.8 | 6.8 | 6.87 | 6.71 | 30,900 |
| November 15, 2024 | 7.09 | 6.81 | 6.81 | 7.09 | 6.76 | 87,020 |
| November 14, 2024 | 7.05 | 7.06 | 7.06 | 7.2 | 7.01 | 43,900 |
| November 13, 2024 | 7.03 | 7.12 | 7.12 | 7.23 | 7.03 | 45,638 |
| November 12, 2024 | 7.27 | 7.05 | 7.05 | 7.4 | 7.02 | 72,902 |
| November 11, 2024 | 7.1 | 7.27 | 7.27 | 7.34 | 7 | 82,803 |
| November 08, 2024 | 7.1 | 7.18 | 7.18 | 7.47 | 6.99 | 103,327 |
| November 07, 2024 | 8.18 | 8.22 | 8.22 | 8.37 | 8.1 | 56,748 |
| November 06, 2024 | 8.3 | 8.17 | 8.17 | 8.37 | 7.96 | 100,500 |