6.00
+0.2(+3.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 5.8 | 6 | 6 | 6.07 | 5.75 | 498,979 |
| February 03, 2025 | 5.85 | 5.8 | 5.8 | 6.1 | 5.71 | 729,500 |
| January 31, 2025 | 6.2 | 5.97 | 5.97 | 6.39 | 5.95 | 373,415 |
| January 30, 2025 | 6.19 | 6.19 | 6.19 | 6.3 | 6.03 | 225,023 |
| January 29, 2025 | 6.05 | 6.15 | 6.15 | 6.15 | 5.96 | 283,400 |
| January 28, 2025 | 6.16 | 6.21 | 6.21 | 6.21 | 6.05 | 23,076 |
| January 27, 2025 | 6.21 | 6.15 | 6.15 | 6.85 | 6.12 | 337,643 |
| January 24, 2025 | 6.27 | 6.25 | 6.25 | 6.49 | 6.1 | 754,660 |
| January 23, 2025 | 6.19 | 6.28 | 6.28 | 6.45 | 6.04 | 1.07M |
| January 22, 2025 | 6.2 | 6.19 | 6.19 | 6.3 | 6.02 | 245,643 |
| January 21, 2025 | 6.24 | 6.19 | 6.19 | 6.35 | 6.11 | 278,675 |
| January 17, 2025 | 6.25 | 6.16 | 6.16 | 6.32 | 6.05 | 325,805 |
| January 16, 2025 | 6.5 | 6.18 | 6.18 | 6.55 | 6.08 | 341,745 |
| January 15, 2025 | 6.54 | 6.39 | 6.39 | 6.81 | 6.3 | 348,018 |
| January 14, 2025 | 6.59 | 6.33 | 6.33 | 6.61 | 6.01 | 395,742 |
| January 13, 2025 | 6.84 | 6.5 | 6.5 | 7.03 | 6.24 | 676,900 |
| January 10, 2025 | 7.23 | 6.89 | 6.89 | 7.38 | 6.84 | 759,043 |
| January 08, 2025 | 7.6 | 7.39 | 7.39 | 7.61 | 7.37 | 192,601 |
| January 07, 2025 | 7.78 | 7.65 | 7.65 | 8.02 | 7.58 | 348,766 |
| January 06, 2025 | 8.22 | 7.81 | 7.81 | 8.34 | 7.8 | 237,931 |
| January 03, 2025 | 8 | 8.17 | 8.17 | 8.28 | 7.98 | 189,268 |
| January 02, 2025 | 7.98 | 8 | 8 | 8.6 | 7.8 | 249,627 |
| December 31, 2024 | 7.73 | 7.83 | 7.83 | 7.98 | 7.49 | 651,948 |
| December 30, 2024 | 7.85 | 7.76 | 7.76 | 8.05 | 7.45 | 435,625 |
| December 27, 2024 | 7.91 | 7.76 | 7.76 | 8.02 | 7.66 | 67,986 |
| December 26, 2024 | 8.05 | 8 | 8 | 8.3 | 7.98 | 620,733 |
| December 24, 2024 | 8.13 | 8.15 | 8.15 | 8.23 | 7.8 | 150,225 |
| December 23, 2024 | 8.27 | 8.11 | 8.11 | 8.3 | 7.87 | 285,209 |
| December 20, 2024 | 8.47 | 8.28 | 8.28 | 8.5 | 8 | 1.14M |
| December 19, 2024 | 8.83 | 8.57 | 8.57 | 8.98 | 8.54 | 278,752 |
| December 18, 2024 | 9.56 | 8.78 | 8.78 | 9.67 | 8.62 | 363,203 |
| December 17, 2024 | 9.84 | 9.53 | 9.53 | 9.96 | 9.31 | 278,043 |
| December 16, 2024 | 10.94 | 9.92 | 9.92 | 11.1 | 9.76 | 374,927 |
| December 13, 2024 | 9.8 | 9.43 | 9.43 | 9.83 | 9.31 | 228,395 |
| December 12, 2024 | 10.04 | 9.77 | 9.77 | 10.14 | 9.56 | 556,806 |
| December 11, 2024 | 10.27 | 10.01 | 10.01 | 10.34 | 9.88 | 167,629 |
| December 10, 2024 | 10.21 | 10.28 | 10.28 | 10.66 | 10.21 | 200,400 |
| December 09, 2024 | 10.61 | 10.26 | 10.26 | 10.81 | 10.19 | 146,443 |
| December 06, 2024 | 10.33 | 10.54 | 10.54 | 10.87 | 10.25 | 272,344 |
| December 05, 2024 | 10.72 | 10.3 | 10.3 | 11.45 | 10.24 | 304,520 |
| December 04, 2024 | 10.52 | 10.38 | 10.38 | 10.59 | 10.18 | 240,136 |
| December 03, 2024 | 11.52 | 10.57 | 10.57 | 11.86 | 10.55 | 252,295 |
| December 02, 2024 | 12.16 | 11.79 | 11.79 | 12.16 | 11.29 | 187,400 |
| November 29, 2024 | 11.88 | 11.92 | 11.92 | 12.4 | 11.75 | 189,400 |
| November 27, 2024 | 10.86 | 11.88 | 11.88 | 12 | 10.67 | 225,033 |
| November 26, 2024 | 10.54 | 10.77 | 10.77 | 11.04 | 10.38 | 164,000 |
| November 25, 2024 | 10.64 | 10.56 | 10.56 | 11.24 | 10.55 | 233,247 |
| November 22, 2024 | 10.09 | 10.41 | 10.41 | 10.49 | 9.93 | 253,900 |
| November 21, 2024 | 10.56 | 10.1 | 10.1 | 10.92 | 9.85 | 245,862 |
| November 20, 2024 | 10.9 | 10.54 | 10.54 | 11.11 | 10.34 | 236,820 |
| November 19, 2024 | 10.62 | 10.86 | 10.86 | 10.9 | 10.4 | 236,696 |
| November 18, 2024 | 11.24 | 10.72 | 10.72 | 11.38 | 10.54 | 328,100 |
| November 15, 2024 | 11.64 | 11.14 | 11.14 | 11.66 | 10.59 | 669,751 |
| November 14, 2024 | 12.89 | 11.59 | 11.59 | 12.97 | 11.5 | 387,700 |
| November 13, 2024 | 13.24 | 13.18 | 13.18 | 13.59 | 13.1 | 217,800 |
| November 12, 2024 | 14.35 | 13.18 | 13.18 | 14.88 | 13.15 | 279,503 |
| November 11, 2024 | 15.67 | 14.87 | 14.87 | 15.69 | 14.77 | 286,659 |
| November 08, 2024 | 13.8 | 15.48 | 15.48 | 15.68 | 12.47 | 580,412 |
| November 07, 2024 | 15.64 | 15.55 | 15.55 | 16.11 | 15.39 | 433,200 |
| November 06, 2024 | 15.5 | 15.69 | 15.69 | 15.9 | 15.16 | 303,801 |