5.11
-0.03(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 5.07 | 5.11 | 5.11 | 5.16 | 4.82 | 11,100 |
| March 11, 2025 | 4.97 | 5.14 | 5.14 | 5.17 | 4.85 | 8,700 |
| March 10, 2025 | 4.95 | 4.97 | 4.97 | 5.1 | 4.85 | 14,200 |
| March 07, 2025 | 4.98 | 5.07 | 5.07 | 5.23 | 4.81 | 18,788 |
| March 06, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.56 | 14,005 |
| March 05, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.82 | 17,482 |
| March 04, 2025 | 5.53 | 4.92 | 4.92 | 5.71 | 4.46 | 350,000 |
| March 03, 2025 | 4.71 | 5.49 | 5.49 | 6.18 | 4.71 | 96,989 |
| February 28, 2025 | 4.87 | 4.74 | 4.74 | 4.95 | 4.7 | 21,203 |
| February 27, 2025 | 4.7 | 4.86 | 4.86 | 4.94 | 4.7 | 5,258 |
| February 26, 2025 | 4.84 | 4.96 | 4.96 | 5.03 | 4.59 | 13,969 |
| February 25, 2025 | 4.68 | 4.8 | 4.8 | 4.85 | 4.6 | 20,576 |
| February 24, 2025 | 4.98 | 4.68 | 4.68 | 5.01 | 4.36 | 35,013 |
| February 21, 2025 | 5.26 | 4.97 | 4.97 | 5.38 | 4.84 | 10,120 |
| February 20, 2025 | 5.04 | 4.92 | 4.92 | 5.18 | 4.84 | 11,439 |
| February 19, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.05 | 12,532 |
| February 18, 2025 | 5.26 | 5.09 | 5.09 | 5.49 | 5.02 | 19,600 |
| February 14, 2025 | 5.43 | 5.49 | 5.49 | 5.65 | 5.36 | 11,510 |
| February 13, 2025 | 5.31 | 5.5 | 5.5 | 5.67 | 5.31 | 10,100 |
| February 12, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.16 | 24,300 |
| February 11, 2025 | 5.59 | 5.42 | 5.42 | 5.72 | 5.24 | 17,413 |
| February 10, 2025 | 5.69 | 5.61 | 5.61 | 5.72 | 5.6 | 16,400 |
| February 07, 2025 | 5.73 | 5.69 | 5.69 | 5.79 | 5.64 | 8,726 |
| February 06, 2025 | 6.09 | 5.8 | 5.8 | 6.09 | 5.69 | 12,748 |
| February 05, 2025 | 6.14 | 5.96 | 5.96 | 6.14 | 5.77 | 12,126 |
| February 04, 2025 | 5.73 | 5.9 | 5.9 | 5.97 | 5.73 | 17,629 |
| February 03, 2025 | 5.77 | 5.73 | 5.73 | 5.93 | 5.57 | 27,670 |
| January 31, 2025 | 6.03 | 5.85 | 5.85 | 6.09 | 5.75 | 23,888 |
| January 30, 2025 | 6.16 | 6.26 | 6.26 | 6.45 | 6.09 | 50,041 |
| January 29, 2025 | 5.99 | 6.05 | 6.05 | 6.19 | 5.85 | 27,300 |
| January 28, 2025 | 6.14 | 6.17 | 6.17 | 6.17 | 5.72 | 36,350 |
| January 27, 2025 | 6.25 | 5.94 | 5.94 | 6.25 | 5.78 | 42,757 |
| January 24, 2025 | 5.84 | 6.22 | 6.22 | 6.22 | 5.7 | 35,309 |
| January 23, 2025 | 5.95 | 5.69 | 5.69 | 5.95 | 5.42 | 36,310 |
| January 22, 2025 | 6 | 5.91 | 5.91 | 6.15 | 5.74 | 32,904 |
| January 21, 2025 | 6.07 | 6.07 | 6.07 | 6.25 | 5.7 | 58,840 |
| January 17, 2025 | 5.83 | 5.73 | 5.73 | 6.12 | 5.65 | 36,336 |
| January 16, 2025 | 5.92 | 5.83 | 5.83 | 6.06 | 5.72 | 22,600 |
| January 15, 2025 | 6.03 | 5.92 | 5.92 | 6.25 | 5.86 | 35,259 |
| January 14, 2025 | 6.06 | 5.85 | 5.85 | 6.15 | 5.62 | 34,527 |
| January 13, 2025 | 6.1 | 6.09 | 6.09 | 6.34 | 5.95 | 15,341 |
| January 10, 2025 | 6.3 | 6.21 | 6.21 | 6.4 | 6.12 | 16,400 |
| January 08, 2025 | 6.58 | 6.33 | 6.33 | 6.9 | 6.33 | 22,770 |
| January 07, 2025 | 7.55 | 7.04 | 7.04 | 7.55 | 6.8 | 60,900 |
| January 06, 2025 | 7.72 | 7.39 | 7.39 | 7.77 | 7.29 | 25,279 |
| January 03, 2025 | 7.55 | 7.57 | 7.57 | 7.97 | 7.26 | 64,310 |
| January 02, 2025 | 6.54 | 7.45 | 7.45 | 7.48 | 6.54 | 34,745 |
| December 31, 2024 | 6.92 | 6.54 | 6.54 | 6.95 | 6.38 | 37,558 |
| December 30, 2024 | 6.7 | 6.79 | 6.79 | 6.85 | 6.2 | 56,864 |
| December 27, 2024 | 6.5 | 6.6 | 6.6 | 6.95 | 6.35 | 49,750 |
| December 26, 2024 | 6.73 | 6.4 | 6.4 | 6.74 | 6.25 | 49,215 |
| December 24, 2024 | 6.03 | 6.67 | 6.67 | 6.72 | 6 | 34,700 |
| December 23, 2024 | 6.28 | 6.02 | 6.02 | 6.3 | 5.78 | 34,224 |
| December 20, 2024 | 5.83 | 6.02 | 6.02 | 6.4 | 5.83 | 53,808 |
| December 19, 2024 | 6.25 | 6 | 6 | 6.25 | 5.72 | 29,573 |
| December 18, 2024 | 6.16 | 6.28 | 6.28 | 6.35 | 5.85 | 60,223 |
| December 17, 2024 | 6.48 | 6.2 | 6.2 | 6.5 | 5.81 | 106,096 |
| December 16, 2024 | 7.29 | 6.63 | 6.63 | 7.3 | 6.41 | 57,713 |
| December 13, 2024 | 7.81 | 7.1 | 7.1 | 7.81 | 7.01 | 32,595 |
| December 12, 2024 | 8.02 | 7.81 | 7.81 | 8.02 | 7.64 | 17,188 |