5.47
+1.7856(+48.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 4.67 | 5.51 | 5.51 | 5.69 | 4.57 | 49.83M |
| February 04, 2025 | 3.5 | 3.68 | 3.68 | 3.71 | 3.44 | 1.03M |
| February 03, 2025 | 3.55 | 3.46 | 3.46 | 3.56 | 3.42 | 1.14M |
| January 31, 2025 | 3.82 | 3.65 | 3.65 | 3.86 | 3.64 | 611,300 |
| January 30, 2025 | 3.72 | 3.82 | 3.82 | 3.88 | 3.7 | 871,646 |
| January 29, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.64 | 849,480 |
| January 28, 2025 | 3.72 | 3.8 | 3.8 | 3.8 | 3.67 | 315,554 |
| January 27, 2025 | 3.85 | 3.72 | 3.72 | 3.89 | 3.69 | 633,311 |
| January 24, 2025 | 3.87 | 3.87 | 3.87 | 3.95 | 3.82 | 507,742 |
| January 23, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.81 | 472,308 |
| January 22, 2025 | 3.9 | 3.86 | 3.86 | 3.93 | 3.83 | 644,698 |
| January 21, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.8 | 413,183 |
| January 17, 2025 | 4 | 3.85 | 3.85 | 4.04 | 3.84 | 755,801 |
| January 16, 2025 | 3.97 | 3.96 | 3.96 | 4.01 | 3.9 | 664,601 |
| January 15, 2025 | 4.03 | 3.97 | 3.97 | 4.08 | 3.92 | 410,340 |
| January 14, 2025 | 4.06 | 3.96 | 3.96 | 4.11 | 3.91 | 760,779 |
| January 13, 2025 | 4.22 | 4.03 | 4.03 | 4.22 | 3.91 | 859,354 |
| January 10, 2025 | 4.34 | 4.13 | 4.13 | 4.34 | 4.1 | 771,041 |
| January 08, 2025 | 4.61 | 4.42 | 4.42 | 4.61 | 4.33 | 634,817 |
| January 07, 2025 | 4.69 | 4.66 | 4.66 | 4.79 | 4.62 | 619,700 |
| January 06, 2025 | 4.72 | 4.66 | 4.66 | 4.85 | 4.63 | 1.05M |
| January 03, 2025 | 4.53 | 4.7 | 4.7 | 4.71 | 4.47 | 786,017 |
| January 02, 2025 | 4.28 | 4.5 | 4.5 | 4.7 | 4.27 | 1.28M |
| December 31, 2024 | 4.2 | 4.25 | 4.25 | 4.29 | 4.06 | 1.18M |
| December 30, 2024 | 4.25 | 4.2 | 4.2 | 4.27 | 4.11 | 587,100 |
| December 27, 2024 | 4.31 | 4.3 | 4.3 | 4.39 | 4.2 | 581,772 |
| December 26, 2024 | 4.24 | 4.34 | 4.34 | 4.37 | 4.22 | 576,942 |
| December 24, 2024 | 4.3 | 4.27 | 4.27 | 4.38 | 4.25 | 419,300 |
| December 23, 2024 | 4.33 | 4.29 | 4.29 | 4.42 | 4.18 | 790,003 |
| December 20, 2024 | 4.07 | 4.28 | 4.28 | 4.34 | 4.01 | 631,876 |
| December 19, 2024 | 4.28 | 4.1 | 4.1 | 4.36 | 4.08 | 659,014 |
| December 18, 2024 | 4.47 | 4.24 | 4.24 | 4.53 | 4.21 | 670,009 |
| December 17, 2024 | 4.26 | 4.47 | 4.47 | 4.5 | 4.25 | 581,232 |
| December 16, 2024 | 4.28 | 4.29 | 4.29 | 4.39 | 4.22 | 545,810 |
| December 13, 2024 | 4.3 | 4.31 | 4.31 | 4.35 | 4.17 | 520,812 |
| December 12, 2024 | 4.26 | 4.27 | 4.27 | 4.39 | 4.24 | 447,500 |
| December 11, 2024 | 4.44 | 4.35 | 4.35 | 4.45 | 4.25 | 504,276 |
| December 10, 2024 | 4.51 | 4.37 | 4.37 | 4.51 | 4.36 | 493,819 |
| December 09, 2024 | 4.51 | 4.5 | 4.5 | 4.75 | 4.48 | 1.08M |
| December 06, 2024 | 4.39 | 4.49 | 4.49 | 4.52 | 4.38 | 536,800 |
| December 05, 2024 | 4.35 | 4.36 | 4.36 | 4.48 | 4.32 | 713,295 |
| December 04, 2024 | 4.38 | 4.35 | 4.35 | 4.41 | 4.29 | 641,400 |
| December 03, 2024 | 4.59 | 4.41 | 4.41 | 4.63 | 4.39 | 927,343 |
| December 02, 2024 | 4.59 | 4.63 | 4.63 | 4.64 | 4.51 | 584,698 |
| November 29, 2024 | 4.57 | 4.55 | 4.55 | 4.61 | 4.52 | 238,500 |
| November 27, 2024 | 4.48 | 4.54 | 4.54 | 4.6 | 4.46 | 593,246 |
| November 26, 2024 | 4.58 | 4.41 | 4.41 | 4.59 | 4.39 | 1.53M |
| November 25, 2024 | 4.38 | 4.57 | 4.57 | 4.69 | 4.37 | 880,200 |
| November 22, 2024 | 4.3 | 4.34 | 4.34 | 4.45 | 4.29 | 899,308 |
| November 21, 2024 | 4.26 | 4.3 | 4.3 | 4.41 | 4.2 | 1.04M |
| November 20, 2024 | 4.2 | 4.24 | 4.24 | 4.27 | 4.11 | 701,566 |
| November 19, 2024 | 4.25 | 4.18 | 4.18 | 4.25 | 4.16 | 661,344 |
| November 18, 2024 | 4.2 | 4.23 | 4.23 | 4.3 | 4.17 | 763,113 |
| November 15, 2024 | 4.35 | 4.2 | 4.2 | 4.38 | 4.16 | 1.03M |
| November 14, 2024 | 4.5 | 4.34 | 4.34 | 4.53 | 4.34 | 1.02M |
| November 13, 2024 | 4.75 | 4.54 | 4.54 | 4.75 | 4.39 | 1.69M |
| November 12, 2024 | 4.82 | 4.73 | 4.73 | 5.01 | 4.62 | 1.91M |
| November 11, 2024 | 4.81 | 4.78 | 4.78 | 4.88 | 4.64 | 1.01M |
| November 08, 2024 | 5.08 | 4.82 | 4.82 | 5.08 | 4.71 | 1.9M |
| November 07, 2024 | 5.09 | 5.09 | 5.09 | 5.24 | 5.05 | 1.43M |