3.99
+0.44(+12.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 3.55 | 3.99 | 3.99 | 4.04 | 3.53 | 1.82M |
| March 12, 2025 | 3.1 | 3.55 | 3.55 | 3.71 | 3.1 | 2.15M |
| March 11, 2025 | 3.1 | 3.07 | 3.07 | 3.27 | 2.98 | 2.31M |
| March 10, 2025 | 3.32 | 3.1 | 3.1 | 3.39 | 3.1 | 1.46M |
| March 07, 2025 | 3.28 | 3.4 | 3.4 | 3.73 | 3.27 | 2.88M |
| March 06, 2025 | 3.11 | 3.08 | 3.08 | 3.17 | 2.95 | 1.36M |
| March 05, 2025 | 3.15 | 3.15 | 3.15 | 3.26 | 3.07 | 1.83M |
| March 04, 2025 | 3.24 | 3.03 | 3.03 | 3.25 | 2.71 | 3.11M |
| March 03, 2025 | 3.98 | 3.3 | 3.3 | 4.01 | 3.29 | 1.8M |
| February 28, 2025 | 3.86 | 3.96 | 3.96 | 3.96 | 3.7 | 953,075 |
| February 27, 2025 | 3.97 | 3.87 | 3.87 | 4.14 | 3.86 | 1.31M |
| February 26, 2025 | 3.85 | 3.87 | 3.87 | 3.92 | 3.69 | 1.37M |
| February 25, 2025 | 3.81 | 3.79 | 3.79 | 3.89 | 3.51 | 3.97M |
| February 24, 2025 | 4.35 | 3.83 | 3.83 | 4.4 | 3.83 | 1.92M |
| February 21, 2025 | 4.56 | 4.32 | 4.32 | 4.66 | 4.31 | 1.77M |
| February 20, 2025 | 4.48 | 4.43 | 4.43 | 4.58 | 4.11 | 2.1M |
| February 19, 2025 | 3.83 | 4.25 | 4.25 | 4.29 | 3.83 | 3.75M |
| February 18, 2025 | 3.58 | 3.79 | 3.79 | 3.82 | 3.52 | 1.3M |
| February 14, 2025 | 3.61 | 3.41 | 3.41 | 3.65 | 3.38 | 1.06M |
| February 13, 2025 | 3.61 | 3.59 | 3.59 | 3.72 | 3.51 | 495,873 |
| February 12, 2025 | 3.67 | 3.6 | 3.6 | 3.81 | 3.6 | 1.33M |
| February 11, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.6 | 511,554 |
| February 10, 2025 | 3.93 | 3.77 | 3.77 | 3.93 | 3.69 | 638,326 |
| February 07, 2025 | 3.86 | 3.9 | 3.9 | 3.98 | 3.78 | 748,400 |
| February 06, 2025 | 3.95 | 3.87 | 3.87 | 3.99 | 3.84 | 586,187 |
| February 05, 2025 | 3.81 | 3.94 | 3.94 | 3.96 | 3.73 | 774,099 |
| February 04, 2025 | 3.61 | 3.81 | 3.81 | 3.87 | 3.57 | 878,800 |
| February 03, 2025 | 3.5 | 3.57 | 3.57 | 3.61 | 3.33 | 1.3M |
| January 31, 2025 | 3.75 | 3.86 | 3.86 | 3.95 | 3.75 | 692,104 |
| January 30, 2025 | 3.66 | 3.74 | 3.74 | 3.83 | 3.63 | 571,631 |
| January 29, 2025 | 3.49 | 3.63 | 3.63 | 3.74 | 3.48 | 492,200 |
| January 28, 2025 | 3.5 | 3.46 | 3.46 | 3.54 | 3.38 | 394,000 |
| January 27, 2025 | 3.57 | 3.46 | 3.46 | 3.69 | 3.42 | 383,500 |
| January 24, 2025 | 3.56 | 3.59 | 3.59 | 3.68 | 3.55 | 448,200 |
| January 23, 2025 | 3.46 | 3.56 | 3.56 | 3.59 | 3.34 | 644,926 |
| January 22, 2025 | 3.63 | 3.5 | 3.5 | 3.69 | 3.4 | 667,802 |
| January 21, 2025 | 3.65 | 3.63 | 3.63 | 3.65 | 3.46 | 558,800 |
| January 17, 2025 | 3.79 | 3.61 | 3.61 | 3.83 | 3.6 | 670,200 |
| January 16, 2025 | 3.5 | 3.75 | 3.75 | 3.81 | 3.45 | 1.66M |
| January 15, 2025 | 3.39 | 3.46 | 3.46 | 3.49 | 3.31 | 901,957 |
| January 14, 2025 | 3.3 | 3.29 | 3.29 | 3.39 | 3.17 | 856,220 |
| January 13, 2025 | 3.5 | 3.29 | 3.29 | 3.5 | 3.25 | 1.09M |
| January 10, 2025 | 3.72 | 3.53 | 3.53 | 3.73 | 3.52 | 885,402 |
| January 08, 2025 | 3.88 | 3.74 | 3.74 | 3.89 | 3.61 | 781,999 |
| January 07, 2025 | 4 | 3.89 | 3.89 | 4.07 | 3.77 | 690,700 |
| January 06, 2025 | 4.15 | 3.97 | 3.97 | 4.22 | 3.89 | 1.36M |
| January 03, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.83 | 1.12M |
| January 02, 2025 | 3.69 | 3.91 | 3.91 | 3.97 | 3.63 | 1.4M |
| December 31, 2024 | 3.55 | 3.62 | 3.62 | 3.68 | 3.47 | 665,800 |
| December 30, 2024 | 3.7 | 3.51 | 3.51 | 3.72 | 3.44 | 850,337 |
| December 27, 2024 | 3.86 | 3.74 | 3.74 | 3.98 | 3.64 | 1.05M |
| December 26, 2024 | 3.43 | 3.77 | 3.77 | 3.77 | 3.33 | 1.06M |
| December 24, 2024 | 3.42 | 3.42 | 3.42 | 3.45 | 3.28 | 371,700 |
| December 23, 2024 | 3.4 | 3.38 | 3.38 | 3.5 | 3.3 | 754,400 |
| December 20, 2024 | 3.15 | 3.35 | 3.35 | 3.35 | 3.13 | 1.63M |
| December 19, 2024 | 3.18 | 3.15 | 3.15 | 3.26 | 3.05 | 1.38M |
| December 18, 2024 | 3.14 | 3.15 | 3.15 | 3.2 | 3.09 | 1.14M |
| December 17, 2024 | 3.07 | 3.08 | 3.08 | 3.26 | 3.04 | 746,514 |
| December 16, 2024 | 3.07 | 3.03 | 3.03 | 3.23 | 3.02 | 1.08M |
| December 13, 2024 | 3.01 | 3.06 | 3.06 | 3.14 | 2.98 | 416,623 |