5.88
+0.05(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5.83 | 5.87 | 5.87 | 5.95 | 5.81 | 269,889 |
| February 04, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.71 | 239,453 |
| February 03, 2025 | 5.9 | 5.78 | 5.78 | 6.01 | 5.75 | 366,231 |
| January 31, 2025 | 6.16 | 5.98 | 5.98 | 6.18 | 5.92 | 522,228 |
| January 30, 2025 | 6.29 | 6.16 | 6.16 | 6.37 | 6.14 | 313,315 |
| January 29, 2025 | 6.17 | 6.26 | 6.26 | 6.38 | 6.13 | 322,200 |
| January 28, 2025 | 6.36 | 6.2 | 6.2 | 6.4 | 6.14 | 307,700 |
| January 27, 2025 | 6.35 | 6.34 | 6.34 | 6.53 | 6.31 | 264,676 |
| January 24, 2025 | 6.49 | 6.45 | 6.45 | 6.61 | 6.4 | 268,199 |
| January 23, 2025 | 6.34 | 6.47 | 6.47 | 6.52 | 6.28 | 297,600 |
| January 22, 2025 | 6.35 | 6.39 | 6.39 | 6.42 | 6.28 | 322,600 |
| January 21, 2025 | 6.29 | 6.32 | 6.32 | 6.39 | 6.17 | 306,799 |
| January 17, 2025 | 6.29 | 6.23 | 6.23 | 6.4 | 6.19 | 278,590 |
| January 16, 2025 | 6.35 | 6.24 | 6.24 | 6.4 | 6.16 | 284,465 |
| January 15, 2025 | 6.49 | 6.35 | 6.35 | 6.58 | 6.35 | 250,642 |
| January 14, 2025 | 6.13 | 6.33 | 6.33 | 6.45 | 6.13 | 397,001 |
| January 13, 2025 | 6.14 | 6.06 | 6.06 | 6.17 | 6 | 320,612 |
| January 10, 2025 | 6.17 | 6.21 | 6.21 | 6.31 | 6.05 | 315,644 |
| January 08, 2025 | 6.22 | 6.13 | 6.13 | 6.23 | 6.09 | 123,573 |
| January 07, 2025 | 6.47 | 6.29 | 6.29 | 6.55 | 6.22 | 577,831 |
| January 06, 2025 | 6.43 | 6.4 | 6.4 | 6.5 | 6.29 | 602,900 |
| January 03, 2025 | 6.26 | 6.33 | 6.33 | 6.45 | 6.18 | 320,141 |
| January 02, 2025 | 6.14 | 6.24 | 6.24 | 6.38 | 6.01 | 692,375 |
| December 31, 2024 | 5.95 | 6.01 | 6.01 | 6.18 | 5.84 | 383,700 |
| December 30, 2024 | 5.85 | 5.92 | 5.92 | 5.94 | 5.75 | 385,649 |
| December 27, 2024 | 6 | 5.93 | 5.93 | 6.1 | 5.8 | 312,789 |
| December 26, 2024 | 5.96 | 6.06 | 6.06 | 6.33 | 5.92 | 300,904 |
| December 24, 2024 | 5.94 | 6 | 6 | 6.11 | 5.88 | 159,035 |
| December 23, 2024 | 5.92 | 5.94 | 5.94 | 6.01 | 5.74 | 379,854 |
| December 20, 2024 | 5.88 | 5.91 | 5.91 | 6.05 | 5.71 | 540,961 |
| December 19, 2024 | 5.79 | 6.03 | 6.03 | 6.16 | 5.64 | 1.17M |
| December 18, 2024 | 6.1 | 5.73 | 5.73 | 6.23 | 5.62 | 448,940 |
| December 17, 2024 | 6.16 | 6.09 | 6.09 | 6.19 | 5.97 | 464,400 |
| December 16, 2024 | 6.14 | 6.18 | 6.18 | 6.43 | 6.07 | 379,833 |
| December 13, 2024 | 6.18 | 6.18 | 6.18 | 6.34 | 5.94 | 427,900 |
| December 12, 2024 | 6.26 | 6.15 | 6.15 | 6.35 | 6.11 | 508,204 |
| December 11, 2024 | 6.33 | 6.32 | 6.32 | 6.52 | 6.01 | 525,255 |
| December 10, 2024 | 6.94 | 6.47 | 6.47 | 7.11 | 6.24 | 1.33M |
| December 09, 2024 | 6.97 | 6.94 | 6.94 | 7.25 | 6.84 | 414,700 |
| December 06, 2024 | 6.75 | 6.96 | 6.96 | 7.15 | 6.75 | 352,817 |
| December 05, 2024 | 6.7 | 6.67 | 6.67 | 6.9 | 6.64 | 393,845 |
| December 04, 2024 | 6.64 | 6.7 | 6.7 | 6.72 | 6.46 | 414,589 |
| December 03, 2024 | 7.09 | 6.64 | 6.64 | 7.15 | 6.54 | 481,144 |
| December 02, 2024 | 7.26 | 7.15 | 7.15 | 7.3 | 7.06 | 632,116 |
| November 29, 2024 | 7.36 | 7.28 | 7.28 | 7.4 | 7.12 | 274,300 |
| November 27, 2024 | 7.05 | 7.36 | 7.36 | 7.56 | 7.05 | 440,882 |
| November 26, 2024 | 7.4 | 7.03 | 7.03 | 7.4 | 6.93 | 774,126 |
| November 25, 2024 | 6.59 | 7.31 | 7.31 | 7.39 | 6.55 | 1.05M |
| November 22, 2024 | 6.38 | 6.48 | 6.48 | 6.58 | 6.34 | 314,278 |
| November 21, 2024 | 6.26 | 6.27 | 6.27 | 6.44 | 6.2 | 324,440 |
| November 20, 2024 | 6.21 | 6.25 | 6.25 | 6.32 | 6.02 | 517,030 |
| November 19, 2024 | 6.03 | 6.26 | 6.26 | 6.29 | 6.03 | 581,100 |
| November 18, 2024 | 5.94 | 6.18 | 6.18 | 6.2 | 5.93 | 579,746 |
| November 15, 2024 | 6.33 | 5.94 | 5.94 | 6.34 | 5.9 | 774,634 |
| November 14, 2024 | 6.59 | 6.3 | 6.3 | 6.7 | 6.28 | 605,528 |
| November 13, 2024 | 7 | 6.61 | 6.61 | 7.2 | 6.52 | 521,240 |
| November 12, 2024 | 7.45 | 7.06 | 7.06 | 7.61 | 7.05 | 444,200 |
| November 11, 2024 | 7.61 | 7.54 | 7.54 | 7.89 | 7.32 | 615,934 |
| November 08, 2024 | 7.62 | 7.57 | 7.57 | 7.72 | 6.9 | 733,313 |
| November 07, 2024 | 7.78 | 7.63 | 7.63 | 7.97 | 7.6 | 684,393 |