5.11
+0.17(+3.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.03 | 5.11 | 5.11 | 5.26 | 4.98 | 216,073 |
| February 03, 2025 | 4.62 | 4.94 | 4.94 | 4.97 | 4.6 | 235,228 |
| January 31, 2025 | 4.43 | 4.92 | 4.92 | 4.99 | 4.38 | 533,480 |
| January 30, 2025 | 4.6 | 4.5 | 4.5 | 4.68 | 4.45 | 267,000 |
| January 29, 2025 | 4.52 | 4.52 | 4.52 | 4.67 | 4.42 | 171,105 |
| January 28, 2025 | 4.53 | 4.52 | 4.52 | 4.66 | 4.32 | 350,996 |
| January 27, 2025 | 4.31 | 4.45 | 4.45 | 4.52 | 4.3 | 260,400 |
| January 24, 2025 | 4.51 | 4.53 | 4.53 | 4.61 | 4.42 | 310,245 |
| January 23, 2025 | 4.73 | 4.71 | 4.71 | 4.76 | 4.56 | 189,762 |
| January 22, 2025 | 4.76 | 4.69 | 4.69 | 4.76 | 4.67 | 103,539 |
| January 21, 2025 | 4.55 | 4.76 | 4.76 | 4.82 | 4.55 | 341,054 |
| January 17, 2025 | 4.56 | 4.58 | 4.58 | 4.66 | 4.51 | 146,387 |
| January 16, 2025 | 4.7 | 4.63 | 4.63 | 4.79 | 4.56 | 339,654 |
| January 15, 2025 | 5.03 | 4.68 | 4.68 | 5.2 | 4.64 | 252,493 |
| January 14, 2025 | 5.29 | 5.03 | 5.03 | 5.37 | 5.01 | 231,313 |
| January 13, 2025 | 5.47 | 5.31 | 5.31 | 5.47 | 5.1 | 264,944 |
| January 10, 2025 | 5.71 | 5.49 | 5.49 | 5.94 | 5.48 | 293,131 |
| January 08, 2025 | 6.04 | 5.68 | 5.68 | 6.04 | 5.55 | 205,279 |
| January 07, 2025 | 5.81 | 5.98 | 5.98 | 6.16 | 5.79 | 653,786 |
| January 06, 2025 | 6.2 | 5.85 | 5.85 | 6.2 | 5.75 | 509,429 |
| January 03, 2025 | 5.66 | 6.14 | 6.14 | 6.15 | 5.65 | 561,713 |
| January 02, 2025 | 5.27 | 5.58 | 5.58 | 5.71 | 5.24 | 347,933 |
| December 31, 2024 | 5.35 | 5.28 | 5.28 | 5.53 | 5.04 | 329,983 |
| December 30, 2024 | 5.4 | 5.19 | 5.19 | 5.43 | 5.11 | 168,421 |
| December 27, 2024 | 5.5 | 5.51 | 5.51 | 5.58 | 5.35 | 347,865 |
| December 26, 2024 | 5.05 | 5.5 | 5.5 | 5.58 | 5.05 | 498,383 |
| December 24, 2024 | 5.15 | 5.17 | 5.17 | 5.2 | 5.05 | 310,049 |
| December 23, 2024 | 5.39 | 5.15 | 5.15 | 5.51 | 5.05 | 493,953 |
| December 20, 2024 | 5.12 | 5.39 | 5.39 | 5.41 | 5.01 | 994,051 |
| December 19, 2024 | 5.15 | 5.18 | 5.18 | 5.32 | 4.91 | 719,488 |
| December 18, 2024 | 5.4 | 5.16 | 5.16 | 5.51 | 5 | 1.19M |
| December 17, 2024 | 5.42 | 5.62 | 5.62 | 5.73 | 5.4 | 753,757 |
| December 16, 2024 | 5.84 | 5.53 | 5.53 | 5.98 | 5.27 | 1.11M |
| December 13, 2024 | 6.38 | 5.98 | 5.98 | 6.39 | 5.63 | 1.5M |
| December 12, 2024 | 6.32 | 6.25 | 6.25 | 6.32 | 6.06 | 1.16M |
| December 11, 2024 | 6.34 | 6.25 | 6.25 | 6.35 | 6.16 | 941,734 |
| December 10, 2024 | 6.3 | 6.25 | 6.25 | 6.45 | 6.1 | 3.85M |
| December 09, 2024 | 6.13 | 6.67 | 6.67 | 6.88 | 5.35 | 2.36M |
| December 06, 2024 | 5.66 | 5.91 | 5.91 | 6.47 | 5.05 | 5.62M |
| December 05, 2024 | 9.45 | 6.02 | 6.02 | 10.48 | 5.95 | 111.27M |
| December 04, 2024 | 2.96 | 3.54 | 3.54 | 3.63 | 2.79 | 1.16M |
| December 03, 2024 | 2.75 | 2.82 | 2.82 | 2.89 | 2.51 | 361,783 |
| December 02, 2024 | 3 | 2.53 | 2.53 | 3 | 2.48 | 318,129 |
| November 29, 2024 | 3.06 | 3.01 | 3.01 | 3.25 | 2.91 | 268,422 |
| November 27, 2024 | 3 | 3.04 | 3.04 | 3.16 | 2.89 | 328,503 |
| November 26, 2024 | 2.66 | 2.94 | 2.94 | 3 | 2.6 | 289,135 |
| November 25, 2024 | 2.42 | 2.6 | 2.6 | 2.66 | 2.36 | 125,900 |
| November 22, 2024 | 2.32 | 2.39 | 2.39 | 2.45 | 2.31 | 99,800 |
| November 21, 2024 | 2.34 | 2.29 | 2.29 | 2.4 | 2.28 | 64,860 |
| November 20, 2024 | 2.3 | 2.31 | 2.31 | 2.34 | 2.28 | 27,021 |
| November 19, 2024 | 2.3 | 2.32 | 2.32 | 2.34 | 2.21 | 121,035 |
| November 18, 2024 | 2.47 | 2.31 | 2.31 | 2.53 | 2.3 | 151,316 |
| November 15, 2024 | 2.57 | 2.47 | 2.47 | 2.6 | 2.42 | 273,810 |
| November 14, 2024 | 2.78 | 2.58 | 2.58 | 2.78 | 2.55 | 221,119 |
| November 13, 2024 | 2.61 | 2.69 | 2.69 | 2.78 | 2.6 | 212,800 |
| November 12, 2024 | 2.51 | 2.58 | 2.58 | 2.67 | 2.51 | 139,550 |
| November 11, 2024 | 2.6 | 2.58 | 2.58 | 2.66 | 2.51 | 90,017 |
| November 08, 2024 | 2.54 | 2.54 | 2.54 | 2.57 | 2.45 | 112,980 |
| November 07, 2024 | 2.48 | 2.54 | 2.54 | 2.56 | 2.45 | 129,013 |
| November 06, 2024 | 2.72 | 2.45 | 2.45 | 2.72 | 2.43 | 157,545 |