3.69
+0.17(+4.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 3.5 | 3.69 | 3.69 | 3.71 | 3.44 | 1.06M |
| February 03, 2025 | 3.75 | 3.52 | 3.52 | 3.82 | 3.5 | 1.02M |
| January 31, 2025 | 4.01 | 3.84 | 3.84 | 4.05 | 3.81 | 1.37M |
| January 30, 2025 | 4.14 | 4.04 | 4.04 | 4.24 | 3.98 | 2.53M |
| January 29, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 3.98 | 1.01M |
| January 28, 2025 | 3.88 | 4.1 | 4.1 | 4.18 | 3.82 | 1.76M |
| January 27, 2025 | 4.1 | 3.87 | 3.87 | 4.28 | 3.84 | 1.82M |
| January 24, 2025 | 4.21 | 4.13 | 4.13 | 4.31 | 4.1 | 1.3M |
| January 23, 2025 | 4.13 | 4.24 | 4.24 | 4.36 | 3.95 | 1.56M |
| January 22, 2025 | 4.17 | 4.15 | 4.15 | 4.3 | 4.09 | 1.24M |
| January 21, 2025 | 4.24 | 4.17 | 4.17 | 4.28 | 4.11 | 1.24M |
| January 17, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 3.95 | 1.67M |
| January 16, 2025 | 4.24 | 4.11 | 4.11 | 4.38 | 4.03 | 4.08M |
| January 15, 2025 | 4.64 | 4.24 | 4.24 | 4.71 | 4.23 | 1.68M |
| January 14, 2025 | 4.96 | 4.53 | 4.53 | 4.99 | 4.51 | 2.33M |
| January 13, 2025 | 4.81 | 4.94 | 4.94 | 4.95 | 4.7 | 1.26M |
| January 10, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.53 | 1.72M |
| January 08, 2025 | 5.01 | 4.85 | 4.85 | 5.02 | 4.78 | 394,966 |
| January 07, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 4.92 | 807,305 |
| January 06, 2025 | 5.41 | 5.05 | 5.05 | 5.41 | 5.03 | 736,942 |
| January 03, 2025 | 5.54 | 5.41 | 5.41 | 5.66 | 5.39 | 949,744 |
| January 02, 2025 | 5.18 | 5.5 | 5.5 | 5.54 | 5.12 | 977,136 |
| December 31, 2024 | 5.17 | 5.13 | 5.13 | 5.23 | 5 | 1.04M |
| December 30, 2024 | 5.14 | 5.13 | 5.13 | 5.21 | 5.01 | 879,421 |
| December 27, 2024 | 5.25 | 5.19 | 5.19 | 5.34 | 5.07 | 958,557 |
| December 26, 2024 | 5.13 | 5.26 | 5.26 | 5.3 | 5.09 | 546,028 |
| December 24, 2024 | 5.28 | 5.23 | 5.23 | 5.33 | 5.02 | 595,916 |
| December 23, 2024 | 5.22 | 5.28 | 5.28 | 5.36 | 5 | 1.21M |
| December 20, 2024 | 5.09 | 5.22 | 5.22 | 5.32 | 5.05 | 709,618 |
| December 19, 2024 | 4.93 | 5.22 | 5.22 | 5.23 | 4.71 | 2.58M |
| December 18, 2024 | 4.88 | 4.95 | 4.95 | 5.04 | 4.68 | 2.35M |
| December 17, 2024 | 5.05 | 4.88 | 4.88 | 5.12 | 4.72 | 1.83M |
| December 16, 2024 | 5 | 5.06 | 5.06 | 5.3 | 4.82 | 3.72M |
| December 13, 2024 | 4.51 | 4.44 | 4.44 | 4.57 | 4.4 | 1.32M |
| December 12, 2024 | 4.85 | 4.51 | 4.51 | 4.89 | 4.5 | 1.09M |
| December 11, 2024 | 4.88 | 4.88 | 4.88 | 4.96 | 4.72 | 951,900 |
| December 10, 2024 | 4.91 | 4.87 | 4.87 | 4.99 | 4.8 | 856,749 |
| December 09, 2024 | 5.08 | 4.96 | 4.96 | 5.16 | 4.93 | 779,749 |
| December 06, 2024 | 5.19 | 5.1 | 5.1 | 5.24 | 5.08 | 948,275 |
| December 05, 2024 | 5.39 | 5.07 | 5.07 | 5.53 | 4.99 | 914,934 |
| December 04, 2024 | 5.01 | 5.16 | 5.16 | 5.23 | 4.97 | 1.09M |
| December 03, 2024 | 5.25 | 4.99 | 4.99 | 5.43 | 4.83 | 1.78M |
| December 02, 2024 | 5.39 | 5.27 | 5.27 | 5.55 | 5.24 | 1.07M |
| November 29, 2024 | 5.32 | 5.39 | 5.39 | 5.47 | 5.3 | 757,721 |
| November 27, 2024 | 5.28 | 5.34 | 5.34 | 5.5 | 5.27 | 1.03M |
| November 26, 2024 | 5.11 | 5.29 | 5.29 | 5.41 | 5.06 | 1.37M |
| November 25, 2024 | 5.14 | 5.1 | 5.1 | 5.35 | 5.07 | 2.53M |
| November 22, 2024 | 5.18 | 5.14 | 5.14 | 5.32 | 5.08 | 1.2M |
| November 21, 2024 | 5.16 | 5.17 | 5.17 | 5.44 | 5.06 | 2.22M |
| November 20, 2024 | 5.46 | 5.16 | 5.16 | 5.46 | 5.05 | 1.54M |
| November 19, 2024 | 5.51 | 5.58 | 5.58 | 5.62 | 5.36 | 652,709 |
| November 18, 2024 | 6.13 | 5.46 | 5.46 | 6.22 | 5.44 | 1.67M |
| November 15, 2024 | 6.49 | 6.12 | 6.12 | 6.49 | 6.02 | 1.92M |
| November 14, 2024 | 6.65 | 6.33 | 6.33 | 6.65 | 6.27 | 796,100 |
| November 13, 2024 | 6.7 | 6.7 | 6.7 | 6.81 | 6.62 | 373,784 |
| November 12, 2024 | 6.9 | 6.61 | 6.61 | 6.93 | 6.54 | 1.67M |
| November 11, 2024 | 7.26 | 6.97 | 6.97 | 7.29 | 6.96 | 755,904 |
| November 08, 2024 | 7.41 | 7.23 | 7.23 | 7.45 | 7.15 | 830,772 |
| November 07, 2024 | 7.49 | 7.36 | 7.36 | 7.61 | 7.33 | 1.25M |
| November 06, 2024 | 7.5 | 7.47 | 7.47 | 7.63 | 7.28 | 1.58M |