5.63
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.64 | 5.63 | 5.63 | 5.64 | 5.63 | 6,059 |
| February 04, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.58 | 33,277 |
| February 03, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.58 | 140,709 |
| January 31, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.61 | 36,745 |
| January 30, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.61 | 24,533 |
| January 29, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.61 | 23,400 |
| January 28, 2025 | 5.65 | 5.63 | 5.63 | 5.65 | 5.63 | 17,312 |
| January 27, 2025 | 5.61 | 5.64 | 5.64 | 5.68 | 5.56 | 28,216 |
| January 24, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.64 | 13,900 |
| January 23, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.58 | 22,027 |
| January 22, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.58 | 19,100 |
| January 21, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.65 | 23,423 |
| January 17, 2025 | 5.65 | 5.64 | 5.64 | 5.67 | 5.64 | 7,556 |
| January 16, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.51 | 48,600 |
| January 15, 2025 | 5.53 | 5.63 | 5.63 | 5.64 | 5.53 | 22,238 |
| January 14, 2025 | 5.47 | 5.51 | 5.51 | 5.56 | 5.47 | 38,800 |
| January 13, 2025 | 5.4 | 5.46 | 5.46 | 5.54 | 5.4 | 37,614 |
| January 10, 2025 | 5.54 | 5.48 | 5.48 | 5.6 | 5.46 | 37,648 |
| January 08, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.6 | 37,376 |
| January 07, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.66 | 17,119 |
| January 06, 2025 | 5.72 | 5.7 | 5.7 | 5.79 | 5.69 | 20,207 |
| January 03, 2025 | 5.75 | 5.73 | 5.73 | 5.77 | 5.72 | 43,000 |
| January 02, 2025 | 5.74 | 5.75 | 5.75 | 5.8 | 5.7 | 19,614 |
| December 31, 2024 | 5.72 | 5.74 | 5.72 | 5.81 | 5.67 | 20,700 |
| December 30, 2024 | 5.76 | 5.75 | 5.75 | 5.81 | 5.71 | 39,993 |
| December 27, 2024 | 5.77 | 5.78 | 5.78 | 5.82 | 5.73 | 20,800 |
| December 26, 2024 | 5.78 | 5.8 | 5.8 | 5.82 | 5.78 | 10,615 |
| December 24, 2024 | 5.8 | 5.79 | 5.79 | 5.84 | 5.76 | 33,390 |
| December 23, 2024 | 5.65 | 5.76 | 5.76 | 5.85 | 5.65 | 167,214 |
| December 20, 2024 | 5.57 | 5.65 | 5.65 | 5.68 | 5.51 | 37,076 |
| December 19, 2024 | 5.51 | 5.52 | 5.52 | 5.74 | 5.49 | 22,200 |
| December 18, 2024 | 5.81 | 5.54 | 5.54 | 5.85 | 5.54 | 37,100 |
| December 17, 2024 | 5.83 | 5.8 | 5.8 | 5.89 | 5.6 | 22,042 |
| December 16, 2024 | 5.87 | 5.85 | 5.85 | 5.89 | 5.85 | 17,276 |
| December 13, 2024 | 5.82 | 5.88 | 5.88 | 5.89 | 5.82 | 21,700 |
| December 12, 2024 | 5.72 | 5.85 | 5.85 | 5.85 | 5.72 | 26,400 |
| December 11, 2024 | 5.65 | 5.73 | 5.73 | 5.81 | 5.6 | 22,900 |
| December 10, 2024 | 5.65 | 5.64 | 5.64 | 5.73 | 5.6 | 24,500 |
| December 09, 2024 | 5.7 | 5.63 | 5.63 | 5.73 | 5.56 | 32,100 |
| December 06, 2024 | 5.67 | 5.71 | 5.71 | 5.73 | 5.62 | 12,744 |
| December 05, 2024 | 5.71 | 5.67 | 5.67 | 5.73 | 5.62 | 24,816 |
| December 04, 2024 | 5.65 | 5.66 | 5.66 | 5.72 | 5.58 | 22,401 |
| December 03, 2024 | 5.66 | 5.69 | 5.69 | 5.72 | 5.6 | 19,630 |
| December 02, 2024 | 5.62 | 5.69 | 5.69 | 5.78 | 5.52 | 31,823 |
| November 29, 2024 | 5.57 | 5.58 | 5.58 | 5.64 | 5.57 | 8,900 |
| November 27, 2024 | 5.6 | 5.58 | 5.58 | 5.68 | 5.58 | 17,323 |
| November 26, 2024 | 5.5 | 5.61 | 5.61 | 5.61 | 5.5 | 25,500 |
| November 25, 2024 | 5.43 | 5.53 | 5.53 | 5.61 | 5.43 | 24,534 |
| November 22, 2024 | 5.39 | 5.45 | 5.45 | 5.51 | 5.38 | 14,403 |
| November 21, 2024 | 5.15 | 5.42 | 5.42 | 5.42 | 5.08 | 23,800 |
| November 20, 2024 | 4.88 | 5.15 | 5.15 | 5.17 | 4.88 | 61,100 |
| November 19, 2024 | 4.91 | 4.9 | 4.9 | 4.96 | 4.85 | 243,300 |
| November 18, 2024 | 4.93 | 4.87 | 4.87 | 4.94 | 4.84 | 34,085 |
| November 15, 2024 | 4.93 | 4.91 | 4.91 | 4.93 | 4.85 | 20,004 |
| November 14, 2024 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 15,822 |
| November 13, 2024 | 4.89 | 4.87 | 4.87 | 4.92 | 4.87 | 21,700 |
| November 12, 2024 | 4.86 | 4.84 | 4.84 | 4.94 | 4.83 | 41,040 |
| November 11, 2024 | 4.82 | 4.83 | 4.83 | 4.88 | 4.8 | 20,200 |
| November 08, 2024 | 4.75 | 4.82 | 4.82 | 4.83 | 4.75 | 11,900 |
| November 07, 2024 | 4.8 | 4.78 | 4.78 | 4.85 | 4.77 | 13,328 |