5.38
+0.2(+3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 5.31 | 5.38 | 5.38 | 5.57 | 5.27 | 91,583 |
| February 12, 2025 | 5.25 | 5.18 | 5.18 | 5.52 | 5.06 | 361,571 |
| February 11, 2025 | 4.78 | 5.62 | 5.62 | 5.85 | 4.76 | 850,001 |
| February 10, 2025 | 4.8 | 4.8 | 4.8 | 4.92 | 4.77 | 109,600 |
| February 07, 2025 | 5.1 | 4.87 | 4.87 | 5.34 | 4.75 | 256,145 |
| February 06, 2025 | 4.86 | 4.95 | 4.95 | 5.06 | 4.71 | 295,107 |
| February 05, 2025 | 4.74 | 4.66 | 4.66 | 4.95 | 4.53 | 188,622 |
| February 04, 2025 | 4.43 | 4.74 | 4.74 | 4.94 | 4.43 | 511,514 |
| February 03, 2025 | 4.45 | 4.34 | 4.34 | 4.54 | 4.18 | 209,800 |
| January 31, 2025 | 4.51 | 4.86 | 4.86 | 5.3 | 4.45 | 298,474 |
| January 30, 2025 | 4.63 | 4.49 | 4.49 | 4.71 | 4.49 | 152,200 |
| January 29, 2025 | 4.5 | 4.51 | 4.51 | 4.69 | 4.45 | 225,120 |
| January 28, 2025 | 5.25 | 4.5 | 4.5 | 5.25 | 4.5 | 430,737 |
| January 27, 2025 | 5.6 | 5.13 | 5.13 | 5.61 | 5 | 415,523 |
| January 24, 2025 | 5.83 | 6.04 | 6.04 | 6.06 | 5.57 | 355,100 |
| January 23, 2025 | 5.98 | 5.92 | 5.92 | 6.14 | 5.72 | 319,108 |
| January 22, 2025 | 6.14 | 6.08 | 6.08 | 6.29 | 5.75 | 425,305 |
| January 21, 2025 | 6.45 | 6.24 | 6.24 | 6.54 | 5.96 | 401,847 |
| January 17, 2025 | 6.55 | 6.12 | 6.12 | 6.55 | 6.03 | 206,920 |
| January 16, 2025 | 6.53 | 6.4 | 6.4 | 6.59 | 6.03 | 717,600 |
| January 15, 2025 | 6.24 | 6.3 | 6.3 | 6.4 | 5.88 | 449,000 |
| January 14, 2025 | 5.3 | 6.2 | 6.2 | 6.25 | 5.3 | 787,629 |
| January 13, 2025 | 5.98 | 5.26 | 5.26 | 5.98 | 5.17 | 683,600 |
| January 10, 2025 | 6.59 | 6.1 | 6.1 | 6.59 | 5.75 | 952,411 |
| January 08, 2025 | 6.99 | 6.19 | 6.19 | 6.99 | 5.68 | 827,039 |
| January 07, 2025 | 7.98 | 7.33 | 7.33 | 8 | 6.74 | 2.24M |
| January 06, 2025 | 7.5 | 7.05 | 7.05 | 7.62 | 6.85 | 889,624 |
| January 03, 2025 | 7.7 | 7.54 | 7.54 | 7.83 | 7.37 | 742,132 |
| January 02, 2025 | 7.98 | 7.58 | 7.58 | 8.15 | 6.9 | 926,892 |
| December 31, 2024 | 9 | 7.69 | 7.69 | 9.08 | 7.1 | 1.11M |
| December 30, 2024 | 8.39 | 9.13 | 9.13 | 9.47 | 7.89 | 1.46M |
| December 27, 2024 | 8.28 | 8.48 | 8.48 | 10 | 7.65 | 2.31M |
| December 26, 2024 | 8.05 | 7.98 | 7.98 | 8.56 | 7.64 | 1.21M |
| December 24, 2024 | 8.21 | 7.99 | 7.99 | 8.36 | 7.72 | 618,130 |
| December 23, 2024 | 7.85 | 8.38 | 8.38 | 8.46 | 7.78 | 1.1M |
| December 20, 2024 | 7.14 | 7.72 | 7.72 | 9.97 | 6.54 | 2.95M |
| December 19, 2024 | 6.68 | 7.73 | 7.73 | 12.2 | 6.19 | 8.45M |
| December 18, 2024 | 7.13 | 6 | 6 | 7.13 | 5.25 | 1.3M |
| December 17, 2024 | 8 | 7.38 | 7.38 | 8.39 | 6.8 | 1.89M |
| December 16, 2024 | 7.13 | 7.76 | 7.76 | 8.25 | 6.9 | 1.97M |
| December 13, 2024 | 7 | 6.97 | 6.97 | 7.68 | 6.5 | 1.59M |
| December 12, 2024 | 6.86 | 7.29 | 7.29 | 7.76 | 6.03 | 19.38M |
| December 11, 2024 | 6.5 | 5.69 | 5.69 | 6.51 | 5.62 | 640,100 |
| December 10, 2024 | 5.57 | 6.67 | 6.67 | 6.7 | 5.57 | 926,027 |
| December 09, 2024 | 6.44 | 5.87 | 5.87 | 6.44 | 5.55 | 912,956 |
| December 06, 2024 | 6.43 | 6.22 | 6.22 | 6.55 | 6.09 | 1.28M |
| December 05, 2024 | 6.81 | 6.09 | 6.09 | 7.15 | 6.02 | 3.42M |
| December 04, 2024 | 6.43 | 5.94 | 5.94 | 6.7 | 5.87 | 1.18M |
| December 03, 2024 | 7.01 | 7 | 7 | 7.08 | 5.6 | 3.23M |
| December 02, 2024 | 8.66 | 7.26 | 7.26 | 8.72 | 7.26 | 1.99M |
| November 29, 2024 | 6.91 | 8.85 | 8.85 | 9.75 | 6.72 | 7.2M |
| November 27, 2024 | 8.69 | 7.84 | 7.84 | 9 | 7.42 | 7.04M |
| November 26, 2024 | 12.19 | 10.3 | 10.3 | 12.43 | 8 | 80.37M |
| November 25, 2024 | 1.89 | 6.42 | 6.42 | 7.35 | 1.88 | 116.4M |
| November 22, 2024 | 1.63 | 1.79 | 1.79 | 1.81 | 1.58 | 801,621 |
| November 21, 2024 | 1.81 | 1.65 | 1.65 | 1.85 | 1.45 | 7.82M |
| November 20, 2024 | 1.5 | 1.52 | 1.52 | 1.54 | 1.47 | 123,600 |
| November 19, 2024 | 1.42 | 1.52 | 1.52 | 1.54 | 1.41 | 374,039 |
| November 18, 2024 | 1.63 | 1.45 | 1.45 | 1.64 | 1.42 | 360,950 |
| November 15, 2024 | 1.81 | 1.67 | 1.67 | 1.81 | 1.55 | 157,126 |