4.69
+0.3412(+7.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.3 | 4.78 | 4.78 | 4.88 | 4.3 | 3.55M |
| February 04, 2025 | 3.7 | 4.35 | 4.35 | 4.38 | 3.65 | 12.34M |
| February 03, 2025 | 3.44 | 3.7 | 3.7 | 3.9 | 3.41 | 3.81M |
| January 31, 2025 | 3.9 | 3.71 | 3.71 | 4.01 | 3.63 | 3.51M |
| January 30, 2025 | 3.78 | 3.82 | 3.82 | 3.96 | 3.7 | 1.99M |
| January 29, 2025 | 3.86 | 3.84 | 3.84 | 4.04 | 3.79 | 643,652 |
| January 28, 2025 | 3.89 | 3.84 | 3.84 | 3.92 | 3.53 | 4.28M |
| January 27, 2025 | 3.88 | 3.81 | 3.81 | 4.2 | 3.67 | 4.28M |
| January 24, 2025 | 4.16 | 4 | 4 | 4.31 | 3.92 | 4.67M |
| January 23, 2025 | 3.93 | 4.17 | 4.17 | 4.21 | 3.79 | 7M |
| January 22, 2025 | 3.47 | 4.03 | 4.03 | 4.4 | 3.43 | 22.7M |
| January 21, 2025 | 2.96 | 3.22 | 3.22 | 3.28 | 2.85 | 4.22M |
| January 17, 2025 | 2.86 | 2.9 | 2.9 | 2.99 | 2.8 | 2.52M |
| January 16, 2025 | 2.84 | 2.8 | 2.8 | 2.84 | 2.7 | 2.57M |
| January 15, 2025 | 2.84 | 2.86 | 2.86 | 2.97 | 2.65 | 4.57M |
| January 14, 2025 | 2.85 | 2.71 | 2.71 | 2.86 | 2.66 | 4M |
| January 13, 2025 | 2.8 | 2.85 | 2.85 | 2.86 | 2.7 | 3.43M |
| January 10, 2025 | 3.08 | 2.86 | 2.86 | 3.09 | 2.81 | 8.27M |
| January 08, 2025 | 4.09 | 3.26 | 3.26 | 4.22 | 3.1 | 51.86M |
| January 07, 2025 | 3.39 | 3.07 | 3.07 | 3.55 | 3.06 | 2.08M |
| January 06, 2025 | 3.31 | 3.37 | 3.37 | 3.64 | 3.24 | 2.99M |
| January 03, 2025 | 2.72 | 3.26 | 3.26 | 3.29 | 2.72 | 3.31M |
| January 02, 2025 | 2.7 | 2.71 | 2.71 | 2.94 | 2.63 | 2.11M |
| December 31, 2024 | 2.68 | 2.62 | 2.62 | 2.69 | 2.55 | 2.38M |
| December 30, 2024 | 2.72 | 2.65 | 2.65 | 2.77 | 2.62 | 2.27M |
| December 27, 2024 | 2.96 | 2.82 | 2.82 | 3.02 | 2.82 | 505,377 |
| December 26, 2024 | 3.01 | 2.98 | 2.98 | 3.09 | 2.92 | 1.87M |
| December 24, 2024 | 2.92 | 3.01 | 3.01 | 3.03 | 2.88 | 1.16M |
| December 23, 2024 | 3 | 2.93 | 2.93 | 3 | 2.87 | 1.43M |
| December 20, 2024 | 2.88 | 3.04 | 3.04 | 3.09 | 2.86 | 950,943 |
| December 19, 2024 | 3.13 | 2.92 | 2.92 | 3.15 | 2.79 | 2.62M |
| December 18, 2024 | 3.35 | 3.04 | 3.04 | 3.48 | 2.91 | 3.34M |
| December 17, 2024 | 3.75 | 3.33 | 3.33 | 3.86 | 3.32 | 2.32M |
| December 16, 2024 | 3.65 | 3.83 | 3.83 | 4.11 | 3.53 | 2.53M |
| December 13, 2024 | 3.73 | 3.68 | 3.68 | 3.75 | 3.51 | 1.67M |
| December 12, 2024 | 4.5 | 3.68 | 3.68 | 4.51 | 3.46 | 6.58M |
| December 11, 2024 | 4.29 | 4.38 | 4.38 | 4.56 | 3.94 | 4.95M |
| December 10, 2024 | 3.52 | 4.02 | 4.02 | 4.1 | 3.44 | 5.41M |
| December 09, 2024 | 3.25 | 3.21 | 3.21 | 3.47 | 3.19 | 1.96M |
| December 06, 2024 | 2.95 | 3.11 | 3.11 | 3.26 | 2.95 | 3.2M |
| December 05, 2024 | 3.1 | 2.92 | 2.92 | 3.12 | 2.91 | 1.61M |
| December 04, 2024 | 3.11 | 3.09 | 3.09 | 3.18 | 3.01 | 1.42M |
| December 03, 2024 | 3.15 | 2.99 | 2.99 | 3.16 | 2.94 | 1.42M |
| December 02, 2024 | 3.09 | 3.15 | 3.15 | 3.23 | 3.07 | 1.56M |
| November 29, 2024 | 2.97 | 3.05 | 3.05 | 3.08 | 2.9 | 488,700 |
| November 27, 2024 | 2.81 | 2.94 | 2.94 | 3.02 | 2.8 | 883,200 |
| November 26, 2024 | 2.82 | 2.75 | 2.75 | 2.84 | 2.74 | 1.03M |
| November 25, 2024 | 2.76 | 2.83 | 2.83 | 2.98 | 2.72 | 1.71M |
| November 22, 2024 | 2.58 | 2.56 | 2.56 | 2.64 | 2.52 | 1.09M |
| November 21, 2024 | 2.66 | 2.55 | 2.55 | 2.7 | 2.52 | 1.67M |
| November 20, 2024 | 2.69 | 2.68 | 2.68 | 2.72 | 2.55 | 1.06M |
| November 19, 2024 | 2.77 | 2.72 | 2.72 | 2.77 | 2.45 | 1.6M |
| November 18, 2024 | 2.9 | 2.77 | 2.77 | 2.94 | 2.76 | 960,300 |
| November 15, 2024 | 3.02 | 2.84 | 2.84 | 3.03 | 2.71 | 2.42M |
| November 14, 2024 | 3.2 | 3.02 | 3.02 | 3.2 | 2.95 | 3.29M |
| November 13, 2024 | 3.73 | 3.14 | 3.14 | 3.82 | 3.13 | 1.96M |
| November 12, 2024 | 4.1 | 3.64 | 3.64 | 4.1 | 3.62 | 2.21M |
| November 11, 2024 | 4.2 | 4.28 | 4.28 | 4.47 | 4.13 | 1.97M |
| November 08, 2024 | 4.02 | 4.07 | 4.07 | 4.1 | 3.92 | 837,599 |
| November 07, 2024 | 4.14 | 4.03 | 4.03 | 4.22 | 4.01 | 948,702 |